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’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220916C00100000 | 2022-08-12 1:03PM EDT | 100.00 | 118.97 | 110.80 | 115.50 | 0.00 | - | - | 1 | 118.36% |
| HCA220916C00135000 | 2022-04-22 9:34AM EDT | 135.00 | 100.30 | 69.80 | 73.70 | 0.00 | - | 1 | 1 | 0.00% |
| HCA220916C00140000 | 2022-04-29 2:20PM EDT | 140.00 | 79.40 | 75.00 | 79.30 | 0.00 | - | 2 | 2 | 127.00% |
| HCA220916C00145000 | 2022-08-02 3:22PM EDT | 145.00 | 69.30 | 66.00 | 70.50 | 0.00 | - | - | 1 | 67.87% |
| HCA220916C00160000 | 2022-07-19 2:11PM EDT | 160.00 | 22.60 | 51.20 | 55.90 | 0.00 | - | 1 | 1 | 58.84% |
| HCA220916C00165000 | 2022-07-08 3:27PM EDT | 165.00 | 17.10 | 47.60 | 50.00 | 0.00 | - | 26 | 13 | 57.32% |
| HCA220916C00170000 | 2022-08-04 11:40AM EDT | 170.00 | 46.49 | 41.60 | 46.00 | 0.00 | - | 1 | 10 | 51.90% |
| HCA220916C00175000 | 2022-07-22 3:34PM EDT | 175.00 | 31.10 | 37.10 | 41.00 | 0.00 | - | 2 | 366 | 66.08% |
| HCA220916C00180000 | 2022-08-09 9:56AM EDT | 180.00 | 31.74 | 32.10 | 35.60 | 0.00 | - | 4 | 85 | 56.64% |
| HCA220916C00185000 | 2022-08-11 3:57PM EDT | 185.00 | 33.00 | 26.90 | 30.90 | 0.00 | - | 6 | 23 | 52.19% |
| HCA220916C00190000 | 2022-08-16 3:52PM EDT | 190.00 | 24.74 | 23.70 | 24.80 | -5.26 | -17.53% | 1 | 841 | 38.56% |
| HCA220916C00195000 | 2022-08-15 12:52PM EDT | 195.00 | 24.15 | 18.50 | 20.30 | 0.00 | - | 1 | 81 | 35.55% |
| HCA220916C00200000 | 2022-08-16 11:20AM EDT | 200.00 | 15.00 | 15.50 | 17.60 | -3.50 | -18.92% | 2 | 247 | 40.45% |
| HCA220916C00210000 | 2022-08-16 3:24PM EDT | 210.00 | 8.70 | 8.10 | 8.80 | -3.98 | -31.39% | 51 | 476 | 29.13% |
| HCA220916C00220000 | 2022-08-16 3:07PM EDT | 220.00 | 3.68 | 3.50 | 3.90 | -1.82 | -33.09% | 36 | 2,229 | 26.94% |
| HCA220916C00230000 | 2022-08-16 2:10PM EDT | 230.00 | 1.45 | 1.15 | 1.40 | -0.70 | -32.56% | 3 | 319 | 25.98% |
| HCA220916C00240000 | 2022-08-16 3:31PM EDT | 240.00 | 0.45 | 0.30 | 0.55 | -0.75 | -62.50% | 1 | 209 | 27.25% |
| HCA220916C00250000 | 2022-08-16 11:53AM EDT | 250.00 | 0.30 | 0.05 | 0.35 | -0.10 | -25.00% | 1 | 244 | 31.15% |
| HCA220916C00260000 | 2022-07-29 2:52PM EDT | 260.00 | 0.33 | 0.05 | 0.65 | 0.00 | - | 10 | 53 | 41.80% |
| HCA220916C00270000 | 2022-08-11 1:19PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 65.00% |
| HCA220916C00280000 | 2022-07-22 1:23PM EDT | 280.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 57 | 62.73% |
| HCA220916C00290000 | 2022-04-22 12:25PM EDT | 290.00 | 1.85 | 0.00 | 3.00 | 0.00 | - | 2 | 48 | 69.67% |
| HCA220916C00300000 | 2022-08-09 1:15PM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 567 | 84.02% |
| HCA220916C00310000 | 2022-08-09 3:57PM EDT | 310.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 52.34% |
| HCA220916C00320000 | 2022-07-22 9:40AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 6 | 34 | 95.03% |
| HCA220916C00330000 | 2022-03-30 1:47PM EDT | 330.00 | 2.30 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 87.55% |
| HCA220916C00340000 | 2022-08-09 1:14PM EDT | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 105.03% |
| HCA220916C00360000 | 2022-04-14 3:15PM EDT | 360.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 2 | 4 | 98.68% |
| HCA220916C00390000 | 2022-08-01 12:34PM EDT | 390.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 29 | 30 | 78.91% |
| HCA220916C00400000 | 2022-08-16 10:00AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 1,648 | 71.48% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220916P00090000 | 2022-07-13 3:15PM EDT | 90.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 126 | 97 | 120.31% |
| HCA220916P00095000 | 2022-07-22 10:28AM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 185.67% |
| HCA220916P00105000 | 2022-06-24 9:30AM EDT | 105.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 102.34% |
| HCA220916P00110000 | 2022-05-20 9:30AM EDT | 110.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 146.17% |
| HCA220916P00115000 | 2022-04-25 3:00PM EDT | 115.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 244 | 125 | 134.16% |
| HCA220916P00120000 | 2022-08-15 11:38AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 138.79% |
| HCA220916P00125000 | 2022-08-15 11:39AM EDT | 125.00 | 0.12 | 0.00 | 4.80 | +0.12 | - | - | 2 | 130.57% |
| HCA220916P00130000 | 2022-07-21 2:46PM EDT | 130.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 84.38% |
| HCA220916P00135000 | 2022-08-08 3:50PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 114.99% |
| HCA220916P00140000 | 2022-07-22 3:57PM EDT | 140.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 4 | 7 | 62.21% |
| HCA220916P00145000 | 2022-08-05 11:54AM EDT | 145.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 28 | 58.98% |
| HCA220916P00150000 | 2022-08-16 9:52AM EDT | 150.00 | 0.22 | 0.00 | 4.80 | -0.09 | -29.03% | 1 | 1,249 | 93.37% |
| HCA220916P00155000 | 2022-07-18 3:14PM EDT | 155.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 254 | 228 | 86.55% |
| HCA220916P00160000 | 2022-07-28 2:10PM EDT | 160.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 1 | 75 | 54.32% |
| HCA220916P00165000 | 2022-08-08 3:16PM EDT | 165.00 | 0.77 | 0.20 | 0.60 | 0.00 | - | 1 | 326 | 52.22% |
| HCA220916P00170000 | 2022-08-09 11:25AM EDT | 170.00 | 1.00 | 0.30 | 0.85 | 0.00 | - | 122 | 779 | 50.85% |
| HCA220916P00175000 | 2022-08-11 2:34PM EDT | 175.00 | 0.78 | 0.30 | 1.00 | 0.00 | - | 1 | 69 | 47.39% |
| HCA220916P00180000 | 2022-08-09 9:56AM EDT | 180.00 | 1.84 | 0.65 | 0.85 | 0.00 | - | 4 | 64 | 40.36% |
| HCA220916P00185000 | 2022-08-11 10:02AM EDT | 185.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 4 | 1,057 | 37.21% |
| HCA220916P00190000 | 2022-08-16 2:41PM EDT | 190.00 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 2 | 766 | 34.71% |
| HCA220916P00195000 | 2022-08-16 2:52PM EDT | 195.00 | 1.90 | 1.75 | 1.95 | +0.30 | +18.75% | 10 | 507 | 32.64% |
| HCA220916P00200000 | 2022-08-16 2:56PM EDT | 200.00 | 2.75 | 2.55 | 2.80 | +0.55 | +25.00% | 184 | 649 | 31.01% |
| HCA220916P00210000 | 2022-08-16 3:20PM EDT | 210.00 | 5.60 | 5.30 | 5.70 | +1.40 | +33.33% | 5 | 442 | 28.21% |
| HCA220916P00220000 | 2022-08-16 12:18PM EDT | 220.00 | 10.34 | 10.50 | 11.20 | +1.64 | +18.85% | 2 | 315 | 27.67% |
| HCA220916P00230000 | 2022-08-09 2:47PM EDT | 230.00 | 21.60 | 18.10 | 19.60 | 0.00 | - | 50 | 37 | 32.14% |
| HCA220916P00240000 | 2022-05-20 1:13PM EDT | 240.00 | 44.65 | 65.40 | 69.10 | 0.00 | - | 4 | 9 | 199.67% |
| HCA220916P00250000 | 2022-04-22 10:12AM EDT | 250.00 | 28.90 | 47.10 | 50.70 | 0.00 | - | 4 | 11 | 96.62% |
| HCA220916P00260000 | 2022-04-22 3:14PM EDT | 260.00 | 52.41 | 56.90 | 59.60 | 0.00 | - | 2 | 6 | 103.69% |
| HCA220916P00270000 | 2022-07-25 11:26AM EDT | 270.00 | 68.90 | 54.80 | 59.50 | 0.00 | - | 2 | 5 | 64.80% |
| HCA220916P00280000 | 2022-03-18 12:24PM EDT | 280.00 | 33.90 | 29.80 | 32.80 | 0.00 | - | 11 | 11 | 0.00% |
| HCA220916P00300000 | 2022-07-26 11:02AM EDT | 300.00 | 99.40 | 84.60 | 89.40 | 0.00 | - | - | 0 | 82.89% |
© 2022 Yahoo. Tous droits réservés.
