Marchés français ouverture 8 h 21 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
212,87-3,83 (-1,77 %)
À la clôture : 04:00PM EDT
208,00 -4,87 (-2,29 %)
Échanges après Bourse : 06:08PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220916C001000002022-08-12 1:03PM EDT100.00118.97110.80115.500.00--1118.36%
HCA220916C001350002022-04-22 9:34AM EDT135.00100.3069.8073.700.00-110.00%
HCA220916C001400002022-04-29 2:20PM EDT140.0079.4075.0079.300.00-22127.00%
HCA220916C001450002022-08-02 3:22PM EDT145.0069.3066.0070.500.00--167.87%
HCA220916C001600002022-07-19 2:11PM EDT160.0022.6051.2055.900.00-1158.84%
HCA220916C001650002022-07-08 3:27PM EDT165.0017.1047.6050.000.00-261357.32%
HCA220916C001700002022-08-04 11:40AM EDT170.0046.4941.6046.000.00-11051.90%
HCA220916C001750002022-07-22 3:34PM EDT175.0031.1037.1041.000.00-236666.08%
HCA220916C001800002022-08-09 9:56AM EDT180.0031.7432.1035.600.00-48556.64%
HCA220916C001850002022-08-11 3:57PM EDT185.0033.0026.9030.900.00-62352.19%
HCA220916C001900002022-08-16 3:52PM EDT190.0024.7423.7024.80-5.26-17.53%184138.56%
HCA220916C001950002022-08-15 12:52PM EDT195.0024.1518.5020.300.00-18135.55%
HCA220916C002000002022-08-16 11:20AM EDT200.0015.0015.5017.60-3.50-18.92%224740.45%
HCA220916C002100002022-08-16 3:24PM EDT210.008.708.108.80-3.98-31.39%5147629.13%
HCA220916C002200002022-08-16 3:07PM EDT220.003.683.503.90-1.82-33.09%362,22926.94%
HCA220916C002300002022-08-16 2:10PM EDT230.001.451.151.40-0.70-32.56%331925.98%
HCA220916C002400002022-08-16 3:31PM EDT240.000.450.300.55-0.75-62.50%120927.25%
HCA220916C002500002022-08-16 11:53AM EDT250.000.300.050.35-0.10-25.00%124431.15%
HCA220916C002600002022-07-29 2:52PM EDT260.000.330.050.650.00-105341.80%
HCA220916C002700002022-08-11 1:19PM EDT270.000.200.004.800.00-15065.00%
HCA220916C002800002022-07-22 1:23PM EDT280.000.800.002.800.00-15762.73%
HCA220916C002900002022-04-22 12:25PM EDT290.001.850.003.000.00-24869.67%
HCA220916C003000002022-08-09 1:15PM EDT300.000.100.004.800.00-556784.02%
HCA220916C003100002022-08-09 3:57PM EDT310.000.140.000.200.00-117752.34%
HCA220916C003200002022-07-22 9:40AM EDT320.000.150.004.800.00-63495.03%
HCA220916C003300002022-03-30 1:47PM EDT330.002.300.002.550.00-1387.55%
HCA220916C003400002022-08-09 1:14PM EDT340.000.100.004.800.00-15105.03%
HCA220916C003600002022-04-14 3:15PM EDT360.001.050.002.300.00-2498.68%
HCA220916C003900002022-08-01 12:34PM EDT390.000.100.000.200.00-293078.91%
HCA220916C004000002022-08-16 10:00AM EDT400.000.050.000.050.00-781,64871.48%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220916P000900002022-07-13 3:15PM EDT90.000.300.000.250.00-12697120.31%
HCA220916P000950002022-07-22 10:28AM EDT95.000.050.004.800.00-22185.67%
HCA220916P001050002022-06-24 9:30AM EDT105.000.750.000.300.00-16102.34%
HCA220916P001100002022-05-20 9:30AM EDT110.000.950.003.600.00-12146.17%
HCA220916P001150002022-04-25 3:00PM EDT115.001.500.003.200.00-244125134.16%
HCA220916P001200002022-08-15 11:38AM EDT120.000.050.004.800.00-415138.79%
HCA220916P001250002022-08-15 11:39AM EDT125.000.120.004.80+0.12--2130.57%
HCA220916P001300002022-07-21 2:46PM EDT130.001.200.000.750.00-3784.38%
HCA220916P001350002022-08-08 3:50PM EDT135.000.050.004.800.00-215114.99%
HCA220916P001400002022-07-22 3:57PM EDT140.000.490.000.250.00-4762.21%
HCA220916P001450002022-08-05 11:54AM EDT145.000.150.000.300.00-52858.98%
HCA220916P001500002022-08-16 9:52AM EDT150.000.220.004.80-0.09-29.03%11,24993.37%
HCA220916P001550002022-07-18 3:14PM EDT155.004.900.004.800.00-25422886.55%
HCA220916P001600002022-07-28 2:10PM EDT160.000.600.100.800.00-17554.32%
HCA220916P001650002022-08-08 3:16PM EDT165.000.770.200.600.00-132652.22%
HCA220916P001700002022-08-09 11:25AM EDT170.001.000.300.850.00-12277950.85%
HCA220916P001750002022-08-11 2:34PM EDT175.000.780.301.000.00-16947.39%
HCA220916P001800002022-08-09 9:56AM EDT180.001.840.650.850.00-46440.36%
HCA220916P001850002022-08-11 10:02AM EDT185.000.950.901.050.00-41,05737.21%
HCA220916P001900002022-08-16 2:41PM EDT190.001.301.251.40+0.20+18.18%276634.71%
HCA220916P001950002022-08-16 2:52PM EDT195.001.901.751.95+0.30+18.75%1050732.64%
HCA220916P002000002022-08-16 2:56PM EDT200.002.752.552.80+0.55+25.00%18464931.01%
HCA220916P002100002022-08-16 3:20PM EDT210.005.605.305.70+1.40+33.33%544228.21%
HCA220916P002200002022-08-16 12:18PM EDT220.0010.3410.5011.20+1.64+18.85%231527.67%
HCA220916P002300002022-08-09 2:47PM EDT230.0021.6018.1019.600.00-503732.14%
HCA220916P002400002022-05-20 1:13PM EDT240.0044.6565.4069.100.00-49199.67%
HCA220916P002500002022-04-22 10:12AM EDT250.0028.9047.1050.700.00-41196.62%
HCA220916P002600002022-04-22 3:14PM EDT260.0052.4156.9059.600.00-26103.69%
HCA220916P002700002022-07-25 11:26AM EDT270.0068.9054.8059.500.00-2564.80%
HCA220916P002800002022-03-18 12:24PM EDT280.0033.9029.8032.800.00-11110.00%
HCA220916P003000002022-07-26 11:02AM EDT300.0099.4084.6089.400.00--082.89%