La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
218,15+1,43 (+0,66 %)
À partir de 02:04PM EDT. Marché ouvert.
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 9:30AM EDT95.00107.00122.40126.400.00-3382.42%
HCA221216C001500002022-06-15 3:30PM EDT150.0042.6031.4034.000.00--60.00%
HCA221216C001600002022-08-02 12:04PM EDT160.0057.7261.3063.700.00-1150.65%
HCA221216C001700002022-07-01 10:39AM EDT170.0019.5047.0049.000.00-1127.44%
HCA221216C001750002022-07-22 9:51AM EDT175.0042.0048.9050.200.00-1048.34%
HCA221216C001800002022-07-22 11:40AM EDT180.0034.6044.2045.600.00-132845.58%
HCA221216C001850002022-07-22 9:37AM EDT185.0035.0039.5041.400.00-12143.77%
HCA221216C001900002022-08-10 9:45AM EDT190.0032.9436.8037.400.00-12242.26%
HCA221216C001950002022-08-02 10:22AM EDT195.0030.0032.8033.600.00-11640.96%
HCA221216C002000002022-08-02 3:58PM EDT200.0025.7029.3030.000.00-192539.80%
HCA221216C002100002022-08-11 11:06AM EDT210.0023.0022.6024.00+3.26+16.51%113738.95%
HCA221216C002200002022-08-05 1:49PM EDT220.0014.5016.9017.700.00-62736.02%
HCA221216C002300002022-08-10 12:21PM EDT230.0010.8012.2012.800.00-21,91134.27%
HCA221216C002400002022-08-10 12:40PM EDT240.007.608.509.100.00-197633.24%
HCA221216C002500002022-08-09 9:47AM EDT250.004.205.806.300.00-213032.45%
HCA221216C002600002022-08-04 3:46PM EDT260.003.203.804.200.00-122031.70%
HCA221216C002700002022-08-11 9:31AM EDT270.002.502.352.85-0.05-1.96%1531.52%
HCA221216C002800002022-08-01 2:13PM EDT280.001.251.451.950.00--2831.59%
HCA221216C003100002022-04-20 11:02AM EDT310.0012.000.003.400.00--446.47%
HCA221216C003500002022-06-10 9:57AM EDT350.000.250.002.150.00--151.33%
HCA221216C003900002022-05-25 12:02PM EDT390.000.250.002.150.00--19552.48%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221216P000850002022-07-28 1:19PM EDT85.000.350.100.500.00-142273.05%
HCA221216P000900002022-07-25 9:46AM EDT90.000.200.150.550.00-1170.46%
HCA221216P000950002022-07-26 3:12PM EDT95.000.650.200.000.00--1156.45%
HCA221216P001000002022-07-26 3:20PM EDT100.000.800.250.900.00-121267.77%
HCA221216P001050002022-06-22 9:30AM EDT105.002.200.000.000.00-1425.00%
HCA221216P001100002022-06-23 9:30AM EDT110.002.300.701.450.00--167.43%
HCA221216P001200002022-07-29 11:04AM EDT120.001.000.000.000.00-1225.00%
HCA221216P001250002022-07-22 12:28PM EDT125.001.750.000.000.00-424025.00%
HCA221216P001300002022-08-04 2:01PM EDT130.001.300.951.700.00-182655.27%
HCA221216P001350002022-07-22 11:51AM EDT135.002.550.000.000.00-12112.50%
HCA221216P001450002022-06-23 11:37AM EDT145.007.603.203.600.00--2257.67%
HCA221216P001500002022-08-08 3:22PM EDT150.002.802.052.400.00-123948.90%
HCA221216P001550002022-07-22 11:48AM EDT155.004.502.402.750.00-17347.28%
HCA221216P001600002022-07-25 1:46PM EDT160.005.402.803.200.00-22,94845.92%
HCA221216P001650002022-08-01 9:36AM EDT165.004.203.203.700.00-22244.53%
HCA221216P001700002022-07-18 3:28PM EDT170.0015.803.704.200.00-1619442.91%
HCA221216P001750002022-07-26 11:07AM EDT175.008.304.404.800.00-75095641.41%
HCA221216P001800002022-07-29 10:19AM EDT180.006.905.105.600.00-520540.28%
HCA221216P001850002022-08-01 1:52PM EDT185.007.906.006.500.00-2490539.14%
HCA221216P001900002022-08-01 10:00AM EDT190.009.097.007.400.00-168837.68%
HCA221216P001950002022-08-03 11:25AM EDT195.0010.008.108.600.00-14636.66%
HCA221216P002000002022-08-05 12:06PM EDT200.0011.809.5010.000.00-17035635.74%
HCA221216P002100002022-08-05 12:52PM EDT210.0015.8012.7013.200.00-6987833.61%
HCA221216P002200002022-08-08 12:00PM EDT220.0020.8017.0017.500.00-87432.05%
HCA221216P002300002022-08-08 12:02PM EDT230.0026.6022.2022.800.00-142330.64%
HCA221216P002400002022-04-19 10:14AM EDT240.0016.1044.4048.200.00--863.76%
HCA221216P003000002022-07-29 10:27AM EDT300.0089.8079.5083.300.00-1135.21%