La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
212,81+0,09 (+0,04 %)
À la clôture : 04:00PM EDT
211,66 -1,15 (-0,54 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220819C001300002022-07-21 9:55AM EDT130.0052.2081.7084.000.00-101098.83%
HCA220819C001350002022-07-25 11:27AM EDT135.0065.7576.0079.700.00-1291.80%
HCA220819C001450002022-07-28 11:35AM EDT145.0065.4665.9069.500.00-70143.90%
HCA220819C001500002022-07-21 1:45PM EDT150.0032.2061.9064.400.00-14014196.48%
HCA220819C001550002022-07-29 10:52AM EDT155.0055.1055.7059.100.00-14115.67%
HCA220819C001600002022-07-29 10:52AM EDT160.0050.1051.2054.300.00-11110.16%
HCA220819C001650002022-07-29 10:52AM EDT165.0045.1047.0048.800.00-1559.96%
HCA220819C001700002022-08-03 9:40AM EDT170.0043.7040.7043.600.00-1042778.37%
HCA220819C001750002022-07-29 10:52AM EDT175.0035.3036.8038.500.00-147468.07%
HCA220819C001800002022-08-03 3:46PM EDT180.0038.3332.1033.600.00-127262.11%
HCA220819C001850002022-08-04 3:39PM EDT185.0029.0027.6028.700.00-21,12855.76%
HCA220819C001900002022-08-04 3:29PM EDT190.0023.9021.6024.600.00-3085158.89%
HCA220819C001950002022-08-01 12:03PM EDT195.0018.4417.1019.200.00-115945.29%
HCA220819C002000002022-08-05 9:30AM EDT200.0014.0013.8014.60-4.40-23.91%165539.92%
HCA220819C002100002022-08-05 2:14PM EDT210.006.106.306.60-1.55-20.26%14249331.86%
HCA220819C002200002022-08-05 12:31PM EDT220.002.091.952.25-1.45-40.96%51,02231.01%
HCA220819C002300002022-08-05 10:36AM EDT230.000.650.351.05-0.20-23.53%11,35637.18%
HCA220819C002400002022-08-05 1:02PM EDT240.000.250.050.50-0.09-26.47%104641.90%
HCA220819C002500002022-07-27 11:43AM EDT250.000.210.050.550.00-11453.56%
HCA220819C002600002022-07-29 3:03PM EDT260.000.050.000.400.00-1653.03%
HCA220819C002800002022-07-26 11:39AM EDT280.000.050.000.600.00-1173.34%
HCA220819C002900002022-07-22 10:21AM EDT290.000.100.000.250.00-1171.48%
HCA220819C003000002022-07-29 11:46AM EDT300.000.050.000.100.00-115670.31%
HCA220819C003100002022-08-04 10:00AM EDT310.000.050.000.050.00-180371.09%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220819P000900002022-07-22 10:24AM EDT90.000.050.000.450.00-1126203.13%
HCA220819P000950002022-07-22 9:54AM EDT95.000.050.000.450.00-48102191.41%
HCA220819P001000002022-07-22 9:48AM EDT100.000.100.000.450.00-4748180.08%
HCA220819P001050002022-07-22 9:48AM EDT105.000.100.000.450.00-1010169.34%
HCA220819P001100002022-07-26 11:59AM EDT110.000.050.000.450.00-1043159.18%
HCA220819P001150002022-07-22 1:17PM EDT115.000.050.000.450.00-1028149.41%
HCA220819P001200002022-07-26 3:19PM EDT120.000.050.000.050.00-792108.59%
HCA220819P001250002022-07-25 9:51AM EDT125.000.050.000.450.00-2076131.06%
HCA220819P001300002022-07-27 10:22AM EDT130.000.050.000.250.00-837112.89%
HCA220819P001350002022-08-02 3:06PM EDT135.000.050.000.100.00-4713594.14%
HCA220819P001400002022-08-02 3:06PM EDT140.000.050.000.050.00-54186481.25%
HCA220819P001450002022-08-02 2:09PM EDT145.000.050.000.250.00-14019890.23%
HCA220819P001500002022-08-03 12:02PM EDT150.000.050.000.250.00-16583.01%
HCA220819P001550002022-08-03 12:15PM EDT155.000.050.000.550.00-164085.64%
HCA220819P001600002022-08-03 11:17AM EDT160.000.150.000.550.00-118078.13%
HCA220819P001650002022-08-04 9:30AM EDT165.000.150.050.450.00-253869.73%
HCA220819P001700002022-08-02 3:57PM EDT170.000.350.050.250.00-8423757.81%
HCA220819P001750002022-07-29 3:29PM EDT175.000.300.050.550.00-687257.62%
HCA220819P001800002022-08-03 3:39PM EDT180.000.320.150.800.00-674455.42%
HCA220819P001850002022-08-05 10:02AM EDT185.000.450.400.550.00-11,19349.61%
HCA220819P001900002022-08-05 10:02AM EDT190.000.650.550.70+0.08+14.04%158444.65%
HCA220819P001950002022-08-04 10:18AM EDT195.000.790.801.050.00-113641.38%
HCA220819P002000002022-08-04 1:19PM EDT200.001.280.101.500.00-312837.23%
HCA220819P002100002022-08-05 2:53PM EDT210.004.003.403.70-0.10-2.44%110531.29%
HCA220819P002200002022-08-05 1:52PM EDT220.009.209.009.40-13.60-59.65%2530.73%
HCA220819P002300002022-07-25 9:51AM EDT230.0025.3017.1018.800.00-1042.90%