La bourse est fermée
CAC 40
6 472,35 -41,04 (-0,63 %) Euro Stoxx 50
3 725,39 -29,21 (-0,78 %) Dow Jones
32 803,47 +76,65 (+0,23 %) EUR/USD
1,0187 -0,0063 (-0,61 %) Gold future
1 792,40 -14,50 (-0,80 %) BTC-EUR
22 636,57 -320,44 (-1,40 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220819C00130000 | 2022-07-21 9:55AM EDT | 130.00 | 52.20 | 81.70 | 84.00 | 0.00 | - | 10 | 10 | 98.83% |
| HCA220819C00135000 | 2022-07-25 11:27AM EDT | 135.00 | 65.75 | 76.00 | 79.70 | 0.00 | - | 1 | 2 | 91.80% |
| HCA220819C00145000 | 2022-07-28 11:35AM EDT | 145.00 | 65.46 | 65.90 | 69.50 | 0.00 | - | 7 | 0 | 143.90% |
| HCA220819C00150000 | 2022-07-21 1:45PM EDT | 150.00 | 32.20 | 61.90 | 64.40 | 0.00 | - | 140 | 141 | 96.48% |
| HCA220819C00155000 | 2022-07-29 10:52AM EDT | 155.00 | 55.10 | 55.70 | 59.10 | 0.00 | - | 1 | 4 | 115.67% |
| HCA220819C00160000 | 2022-07-29 10:52AM EDT | 160.00 | 50.10 | 51.20 | 54.30 | 0.00 | - | 1 | 1 | 110.16% |
| HCA220819C00165000 | 2022-07-29 10:52AM EDT | 165.00 | 45.10 | 47.00 | 48.80 | 0.00 | - | 1 | 5 | 59.96% |
| HCA220819C00170000 | 2022-08-03 9:40AM EDT | 170.00 | 43.70 | 40.70 | 43.60 | 0.00 | - | 10 | 427 | 78.37% |
| HCA220819C00175000 | 2022-07-29 10:52AM EDT | 175.00 | 35.30 | 36.80 | 38.50 | 0.00 | - | 1 | 474 | 68.07% |
| HCA220819C00180000 | 2022-08-03 3:46PM EDT | 180.00 | 38.33 | 32.10 | 33.60 | 0.00 | - | 1 | 272 | 62.11% |
| HCA220819C00185000 | 2022-08-04 3:39PM EDT | 185.00 | 29.00 | 27.60 | 28.70 | 0.00 | - | 2 | 1,128 | 55.76% |
| HCA220819C00190000 | 2022-08-04 3:29PM EDT | 190.00 | 23.90 | 21.60 | 24.60 | 0.00 | - | 30 | 851 | 58.89% |
| HCA220819C00195000 | 2022-08-01 12:03PM EDT | 195.00 | 18.44 | 17.10 | 19.20 | 0.00 | - | 1 | 159 | 45.29% |
| HCA220819C00200000 | 2022-08-05 9:30AM EDT | 200.00 | 14.00 | 13.80 | 14.60 | -4.40 | -23.91% | 1 | 655 | 39.92% |
| HCA220819C00210000 | 2022-08-05 2:14PM EDT | 210.00 | 6.10 | 6.30 | 6.60 | -1.55 | -20.26% | 142 | 493 | 31.86% |
| HCA220819C00220000 | 2022-08-05 12:31PM EDT | 220.00 | 2.09 | 1.95 | 2.25 | -1.45 | -40.96% | 5 | 1,022 | 31.01% |
| HCA220819C00230000 | 2022-08-05 10:36AM EDT | 230.00 | 0.65 | 0.35 | 1.05 | -0.20 | -23.53% | 1 | 1,356 | 37.18% |
| HCA220819C00240000 | 2022-08-05 1:02PM EDT | 240.00 | 0.25 | 0.05 | 0.50 | -0.09 | -26.47% | 10 | 46 | 41.90% |
| HCA220819C00250000 | 2022-07-27 11:43AM EDT | 250.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 53.56% |
| HCA220819C00260000 | 2022-07-29 3:03PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 53.03% |
| HCA220819C00280000 | 2022-07-26 11:39AM EDT | 280.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 73.34% |
| HCA220819C00290000 | 2022-07-22 10:21AM EDT | 290.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 71.48% |
| HCA220819C00300000 | 2022-07-29 11:46AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 70.31% |
| HCA220819C00310000 | 2022-08-04 10:00AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 803 | 71.09% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220819P00090000 | 2022-07-22 10:24AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 26 | 203.13% |
| HCA220819P00095000 | 2022-07-22 9:54AM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 48 | 102 | 191.41% |
| HCA220819P00100000 | 2022-07-22 9:48AM EDT | 100.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 48 | 180.08% |
| HCA220819P00105000 | 2022-07-22 9:48AM EDT | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 169.34% |
| HCA220819P00110000 | 2022-07-26 11:59AM EDT | 110.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 43 | 159.18% |
| HCA220819P00115000 | 2022-07-22 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 28 | 149.41% |
| HCA220819P00120000 | 2022-07-26 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 92 | 108.59% |
| HCA220819P00125000 | 2022-07-25 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 76 | 131.06% |
| HCA220819P00130000 | 2022-07-27 10:22AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 37 | 112.89% |
| HCA220819P00135000 | 2022-08-02 3:06PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 135 | 94.14% |
| HCA220819P00140000 | 2022-08-02 3:06PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 541 | 864 | 81.25% |
| HCA220819P00145000 | 2022-08-02 2:09PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 140 | 198 | 90.23% |
| HCA220819P00150000 | 2022-08-03 12:02PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 83.01% |
| HCA220819P00155000 | 2022-08-03 12:15PM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 640 | 85.64% |
| HCA220819P00160000 | 2022-08-03 11:17AM EDT | 160.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 180 | 78.13% |
| HCA220819P00165000 | 2022-08-04 9:30AM EDT | 165.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 538 | 69.73% |
| HCA220819P00170000 | 2022-08-02 3:57PM EDT | 170.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 84 | 237 | 57.81% |
| HCA220819P00175000 | 2022-07-29 3:29PM EDT | 175.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 6 | 872 | 57.62% |
| HCA220819P00180000 | 2022-08-03 3:39PM EDT | 180.00 | 0.32 | 0.15 | 0.80 | 0.00 | - | 6 | 744 | 55.42% |
| HCA220819P00185000 | 2022-08-05 10:02AM EDT | 185.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 1,193 | 49.61% |
| HCA220819P00190000 | 2022-08-05 10:02AM EDT | 190.00 | 0.65 | 0.55 | 0.70 | +0.08 | +14.04% | 1 | 584 | 44.65% |
| HCA220819P00195000 | 2022-08-04 10:18AM EDT | 195.00 | 0.79 | 0.80 | 1.05 | 0.00 | - | 1 | 136 | 41.38% |
| HCA220819P00200000 | 2022-08-04 1:19PM EDT | 200.00 | 1.28 | 0.10 | 1.50 | 0.00 | - | 3 | 128 | 37.23% |
| HCA220819P00210000 | 2022-08-05 2:53PM EDT | 210.00 | 4.00 | 3.40 | 3.70 | -0.10 | -2.44% | 1 | 105 | 31.29% |
| HCA220819P00220000 | 2022-08-05 1:52PM EDT | 220.00 | 9.20 | 9.00 | 9.40 | -13.60 | -59.65% | 2 | 5 | 30.73% |
| HCA220819P00230000 | 2022-07-25 9:51AM EDT | 230.00 | 25.30 | 17.10 | 18.80 | 0.00 | - | 1 | 0 | 42.90% |
© 2022 Yahoo. Tous droits réservés.
