La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
237,59-3,94 (-1,63 %)
À la clôture : 04:00PM EST
241,93 +4,34 (+1,83 %)
Échanges après Bourse : 07:33PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221216C000950002022-07-25 8:30AM EST95.00107.000.000.000.00-330.00%
HCA221216C001500002022-10-27 12:00PM EST150.0073.0088.5090.800.00-10232.13%
HCA221216C001600002022-08-02 11:04AM EST160.0057.7238.4040.700.00-110.00%
HCA221216C001700002022-11-10 10:46AM EST170.0052.0065.6070.000.00-11115.43%
HCA221216C001750002022-11-07 10:04AM EST175.0040.5064.3066.000.00-22177.59%
HCA221216C001800002022-12-08 3:59PM EST180.0061.3555.6060.000.00-130397.95%
HCA221216C001850002022-12-09 3:34PM EST185.0054.1251.9055.00+0.27+0.50%133182115.92%
HCA221216C001900002022-12-02 11:50AM EST190.0049.3045.7049.800.00-23477.93%
HCA221216C001950002022-12-09 3:34PM EST195.0044.2042.2043.20+0.25+0.57%13320066.21%
HCA221216C002000002022-11-29 3:42PM EST200.0037.3036.0040.000.00-494173.34%
HCA221216C002100002022-12-09 11:20AM EST210.0030.1926.4030.00-0.55-1.79%121861.13%
HCA221216C002200002022-12-09 3:39PM EST220.0018.9516.7019.00-1.23-6.10%132854.83%
HCA221216C002300002022-12-09 3:44PM EST230.009.238.709.50-2.77-23.08%112,55636.99%
HCA221216C002400002022-12-09 3:50PM EST240.002.853.103.50-2.65-48.18%5062534.91%
HCA221216C002500002022-12-09 9:53AM EST250.001.000.450.85-0.25-20.00%2180834.45%
HCA221216C002600002022-12-09 3:26PM EST260.000.150.050.20-0.01-6.25%224736.96%
HCA221216C002700002022-12-01 3:36PM EST270.000.150.000.350.00-41154.39%
HCA221216C002800002022-11-25 10:07AM EST280.000.150.002.150.00-13084.08%
HCA221216C002900002022-10-21 9:47AM EST290.000.050.000.450.00-1172.17%
HCA221216C003000002022-10-21 9:47AM EST300.000.060.000.450.00-1282.13%
HCA221216C003100002022-10-24 10:11AM EST310.000.050.002.150.00-14120.75%
HCA221216C003500002022-06-10 8:57AM EST350.000.250.002.150.00--1161.23%
HCA221216C003800002022-10-24 8:34AM EST380.000.100.000.000.00--150.00%
HCA221216C003900002022-10-05 11:31AM EST390.000.050.000.000.00-53250.00%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221216P000850002022-09-21 2:21PM EST85.000.200.052.200.00-1423412.50%
HCA221216P000900002022-09-21 2:20PM EST90.000.300.002.300.00-14392.97%
HCA221216P000950002022-11-04 9:28AM EST95.000.050.002.150.00-811368.36%
HCA221216P001000002022-11-16 1:03PM EST100.000.050.000.050.00-1028215.63%
HCA221216P001050002022-10-25 12:18PM EST105.000.050.001.200.00-26300.00%
HCA221216P001100002022-12-07 1:11PM EST110.000.010.000.350.00-3642238.28%
HCA221216P001200002022-10-20 11:45AM EST120.000.500.002.150.00-11283.11%
HCA221216P001250002022-07-22 11:28AM EST125.001.750.651.400.00-4240265.72%
HCA221216P001300002022-10-27 10:00AM EST130.000.250.000.150.00-20171.88%
HCA221216P001350002022-11-07 9:30AM EST135.000.300.000.250.00-17171.88%
HCA221216P001400002022-11-10 2:46PM EST140.000.100.004.800.00-118270.22%
HCA221216P001450002022-10-25 2:22PM EST145.000.650.000.500.00-14166.99%
HCA221216P001500002022-11-08 2:29PM EST150.000.600.000.200.00-542138.67%
HCA221216P001550002022-11-30 2:04PM EST155.000.050.000.400.00-25106142.19%
HCA221216P001600002022-12-09 11:27AM EST160.000.010.000.15-0.04-80.00%51,591116.80%
HCA221216P001650002022-11-30 11:34AM EST165.000.100.002.150.00-3752165.58%
HCA221216P001700002022-12-09 3:38PM EST170.000.010.000.15-0.04-80.00%7563100.39%
HCA221216P001750002022-12-09 9:55AM EST175.000.050.000.150.00-11,10492.58%
HCA221216P001800002022-12-01 12:14PM EST180.000.650.002.150.00-2231132.47%
HCA221216P001850002022-11-25 10:08AM EST185.000.100.000.750.00-11,00098.54%
HCA221216P001900002022-11-21 11:48AM EST190.000.660.004.800.00-85713137.72%
HCA221216P001950002022-12-06 12:41PM EST195.000.100.050.750.00-212581.84%
HCA221216P002000002022-12-07 12:20PM EST200.000.170.052.200.00-545091.89%
HCA221216P002100002022-12-07 12:20PM EST210.000.300.100.400.00-51,36350.78%
HCA221216P002200002022-12-09 3:57PM EST220.000.680.451.25+0.13+23.64%243052.66%
HCA221216P002300002022-12-09 1:32PM EST230.001.411.852.25+0.11+8.46%133240.16%
HCA221216P002400002022-12-09 3:22PM EST240.004.605.706.40+0.70+17.95%177938.70%
HCA221216P002500002022-11-21 1:40PM EST250.0020.5012.8014.900.00-1152.12%
HCA221216P003000002022-07-29 9:27AM EST300.0089.8092.7097.500.00-11402.15%