Marchés français ouverture 7 h 41 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
212,87 0,00 (0,00 %)
Échanges après Bourse : 06:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230120C000800002021-11-10 7:54AM EDT80.00125.00161.00166.000.00-12250.37%
HCA230120C001000002021-11-10 7:54AM EDT100.0067.00141.50146.500.00-11203.77%
HCA230120C001050002021-11-10 1:32PM EDT105.00141.40137.00142.000.00-11195.54%
HCA230120C001100002021-12-10 4:33PM EDT110.00134.50141.50144.900.00-11216.64%
HCA230120C001150002022-03-15 2:41PM EDT115.00152.44147.10151.100.00-11244.42%
HCA230120C001200002022-03-07 11:54AM EDT120.00143.41130.40135.000.00-22194.98%
HCA230120C001250002022-03-03 3:16PM EDT125.00142.00126.20130.500.00-13187.92%
HCA230120C001300002021-11-10 7:54AM EDT130.0062.10113.50118.500.00-11157.56%
HCA230120C001350002022-05-26 2:13PM EDT135.0082.2352.5056.700.00-510.00%
HCA230120C001400002022-02-03 1:28PM EDT140.00105.00126.00130.500.00-12205.15%
HCA230120C001450002021-11-10 7:54AM EDT145.00108.50100.00104.500.00-11139.54%
HCA230120C001500002022-07-28 10:06AM EDT150.0060.3065.7069.100.00-21650.88%
HCA230120C001550002021-11-10 7:54AM EDT155.0057.5091.0095.500.00-21128.91%
HCA230120C001600002022-07-05 3:33PM EDT160.0028.0058.4061.000.00-51151.25%
HCA230120C001650002021-11-10 7:54AM EDT165.0092.3182.0087.000.00-13119.40%
HCA230120C001700002022-07-13 2:00PM EDT170.0020.8054.7056.300.00-303358.70%
HCA230120C001750002022-08-10 3:45PM EDT175.0050.0044.2046.400.00-11944.68%
HCA230120C001800002022-07-21 10:39AM EDT180.0020.1140.1042.400.00-1443.29%
HCA230120C001850002022-08-05 2:08PM EDT185.0038.3037.2038.200.00-25441.25%
HCA230120C001900002022-08-09 12:54PM EDT190.0033.0332.7034.300.00-10014939.68%
HCA230120C001950002022-08-05 11:08AM EDT195.0032.9030.0032.500.00-17242.08%
HCA230120C002000002022-08-03 12:30PM EDT200.0030.1026.7027.800.00-423138.37%
HCA230120C002100002022-08-09 10:44AM EDT210.0020.8919.5023.000.00-11,08838.90%
HCA230120C002200002022-08-16 2:53PM EDT220.0015.4014.9016.10-2.98-16.21%239134.32%
HCA230120C002300002022-08-16 2:46PM EDT230.0011.5011.3011.80-2.64-18.67%144133.04%
HCA230120C002400002022-08-16 10:43AM EDT240.008.298.108.50-2.60-23.88%127832.18%
HCA230120C002500002022-08-15 2:04PM EDT250.007.075.606.100.00-282031.77%
HCA230120C002600002022-08-15 2:04PM EDT260.004.873.804.200.00-233631.17%
HCA230120C002700002022-08-12 2:21PM EDT270.003.602.552.850.00-346830.74%
HCA230120C002800002022-08-12 2:17PM EDT280.002.451.752.000.00-317730.78%
HCA230120C002900002022-06-16 12:51PM EDT290.002.700.002.450.00-51,01435.32%
HCA230120C003000002022-05-20 3:15PM EDT300.001.700.002.250.00-1031937.21%
HCA230120C003100002022-08-01 9:49AM EDT310.000.660.401.150.00-116234.31%
HCA230120C003200002022-08-15 12:24PM EDT320.000.450.250.950.00-203635.21%
HCA230120C003300002022-06-21 11:49AM EDT330.001.180.002.350.00-521144.85%
HCA230120C003400002022-06-10 11:58AM EDT340.000.500.002.250.00-41746.59%
HCA230120C003500002022-04-22 3:23PM EDT350.001.670.002.650.00-2850.49%
HCA230120C003600002022-04-13 10:54AM EDT360.003.600.002.800.00-2353.19%
HCA230120C003700002022-04-13 3:51PM EDT370.002.100.002.650.00-5415854.50%
HCA230120C003800002022-05-17 2:08PM EDT380.000.850.002.250.00-4254.47%
HCA230120C003900002022-05-04 3:43PM EDT390.000.300.002.200.00-5756.01%
HCA230120C004000002022-07-22 9:40AM EDT400.000.400.004.800.00-274058.77%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230120P000600002022-08-15 9:30AM EDT60.000.210.100.350.00-13183.89%
HCA230120P000650002022-08-03 9:30AM EDT65.000.350.004.800.00-12118.26%
HCA230120P000700002022-07-29 11:12AM EDT70.000.300.100.450.00-1376.17%
HCA230120P000750002022-07-01 9:30AM EDT75.001.200.100.650.00-1774.90%
HCA230120P000800002022-07-25 11:26AM EDT80.000.600.150.850.00-22173.71%
HCA230120P000900002022-07-29 9:47AM EDT90.000.700.200.950.00-1166.99%
HCA230120P000950002022-07-21 9:30AM EDT95.001.500.401.050.00-1165.67%
HCA230120P001000002022-08-03 9:41AM EDT100.000.850.451.200.00-21063.33%
HCA230120P001050002022-06-27 9:30AM EDT105.002.400.001.750.00-1760.30%
HCA230120P001100002022-01-24 10:30AM EDT110.002.500.005.000.00--171.03%
HCA230120P001150002022-07-25 11:29AM EDT115.001.900.901.600.00-2657.30%
HCA230120P001200002021-11-10 7:54AM EDT120.004.600.505.500.00-21266.13%
HCA230120P001250002022-06-28 3:23PM EDT125.004.961.801.950.00-1955.35%
HCA230120P001300002022-07-28 12:14PM EDT130.002.201.701.950.00-11851.61%
HCA230120P001350002022-06-17 9:38AM EDT135.007.654.908.500.00-2470.63%
HCA230120P001400002022-08-10 10:19AM EDT140.002.602.252.550.00-11849.19%
HCA230120P001450002022-08-12 9:47AM EDT145.002.702.552.900.00-578647.60%
HCA230120P001500002022-08-11 9:31AM EDT150.003.002.853.300.00-25546.05%
HCA230120P001550002022-06-23 12:20PM EDT155.0011.705.305.700.00-173750.75%
HCA230120P001600002022-08-08 1:50PM EDT160.004.803.904.300.00-1743.19%
HCA230120P001650002022-08-08 1:50PM EDT165.005.504.404.900.00-13641.80%
HCA230120P001700002022-08-08 1:50PM EDT170.006.305.105.600.00-14440.49%
HCA230120P001750002022-08-02 12:20PM EDT175.006.706.006.400.00-59539.23%
HCA230120P001800002022-08-15 1:27PM EDT180.006.656.707.400.00-125638.22%
HCA230120P001850002022-08-08 12:08PM EDT185.009.207.908.500.00-135737.16%
HCA230120P001900002022-08-09 3:59PM EDT190.0011.109.009.700.00-4416636.04%
HCA230120P001950002022-08-09 3:59PM EDT195.0012.7010.4011.000.00-379934.82%
HCA230120P002000002022-08-15 12:39PM EDT200.0011.4012.1012.600.00-243033.90%
HCA230120P002100002022-08-12 1:18PM EDT210.0014.6015.8016.300.00-653931.96%
HCA230120P002200002022-08-12 1:18PM EDT220.0018.9018.9021.200.00-1215930.70%
HCA230120P002300002022-08-08 12:23PM EDT230.0028.6026.2027.500.00-2177130.41%
HCA230120P002400002022-08-12 12:15PM EDT240.0030.4032.8034.200.00-2413829.32%
HCA230120P002500002022-08-11 9:34AM EDT250.0036.7039.1041.700.00-342428.25%
HCA230120P002600002022-08-02 3:14PM EDT260.0049.4049.0049.900.00-113927.19%
HCA230120P002700002022-05-05 3:46PM EDT270.0054.9964.3067.100.00-34548.36%
HCA230120P002900002021-11-22 11:40AM EDT290.0060.0051.5056.500.00-110.00%
HCA230120P003000002022-03-03 11:23AM EDT300.0052.8055.1059.500.00-330.00%
HCA230120P003300002021-11-10 7:54AM EDT330.0089.2090.0095.000.00--10.00%
HCA230120P003700002021-11-10 7:54AM EDT370.00126.50126.50131.000.00-110.00%
HCA230120P003900002021-11-04 3:59PM EDT390.00145.30160.10164.500.00-200.00%