La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 002,57 -57,99 (-0,11 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:370.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00370000 | 2024-09-13 12:44PM EDT | 2024-09-20 | 25.10 | 24.20 | 26.20 | +3.05 | +13.83% | 1 | 333 | 45.61% |
| HCA241018C00370000 | 2024-09-13 12:44PM EDT | 2024-10-18 | 28.85 | 27.80 | 29.70 | +1.48 | +5.41% | 1 | 105 | 30.18% |
| HCA241115C00370000 | 2024-08-16 10:29AM EDT | 2024-11-15 | 23.40 | 35.70 | 38.40 | 0.00 | - | 1 | 1 | 38.34% |
| HCA241220C00370000 | 2024-09-06 9:52AM EDT | 2024-12-20 | 42.50 | 38.70 | 40.10 | 0.00 | - | 1 | 33 | 33.00% |
| HCA250117C00370000 | 2024-09-13 11:21AM EDT | 2025-01-17 | 42.00 | 41.60 | 43.20 | +2.70 | +6.87% | 1 | 250 | 32.78% |
| HCA250620C00370000 | 2024-08-22 1:32PM EDT | 2025-06-20 | 48.30 | 55.70 | 58.50 | 0.00 | - | 1 | 17 | 33.93% |
| HCA251219C00370000 | 2024-04-05 11:37AM EDT | 2025-12-19 | 37.91 | 23.30 | 25.90 | 0.00 | - | 1 | 25 | 4.82% |
| HCA260116C00370000 | 2024-08-15 9:33AM EDT | 2026-01-16 | 57.26 | 69.50 | 73.90 | 0.00 | - | 1 | 21 | 34.65% |
| HCA261218C00370000 | 2024-08-30 11:20AM EDT | 2026-12-18 | 89.50 | 90.50 | 95.10 | 0.00 | - | 1 | 1 | 36.27% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00370000 | 2024-09-13 12:14PM EDT | 2024-09-20 | 0.42 | 0.20 | 0.50 | -0.22 | -34.38% | 78 | 461 | 33.86% |
| HCA241018P00370000 | 2024-09-13 3:25PM EDT | 2024-10-18 | 2.54 | 2.40 | 2.80 | -0.70 | -21.60% | 82 | 28 | 23.66% |
| HCA241115P00370000 | 2024-09-10 10:01AM EDT | 2024-11-15 | 12.14 | 8.50 | 10.70 | 0.00 | - | 7 | 176 | 33.04% |
| HCA241220P00370000 | 2024-09-12 11:28AM EDT | 2024-12-20 | 12.14 | 10.40 | 11.90 | 0.00 | - | 6 | 27 | 28.12% |
| HCA250117P00370000 | 2024-09-09 10:02AM EDT | 2025-01-17 | 18.00 | 12.30 | 13.00 | 0.00 | - | 1 | 84 | 26.13% |
| HCA250321P00370000 | 2024-09-03 2:17PM EDT | 2025-03-21 | 17.20 | 16.40 | 17.70 | 0.00 | - | - | 1 | 25.95% |
| HCA250620P00370000 | 2024-09-03 10:56AM EDT | 2025-06-20 | 21.90 | 20.20 | 23.80 | 0.00 | - | 1 | 6 | 26.14% |
| HCA251219P00370000 | 2024-08-29 11:34AM EDT | 2025-12-19 | 30.60 | 28.20 | 31.60 | 0.00 | - | 1 | 2 | 25.08% |
| HCA260116P00370000 | 2024-08-26 2:35PM EDT | 2026-01-16 | 32.60 | 29.40 | 33.70 | 0.00 | - | - | 2 | 25.59% |
