La bourse ferme dans 5 h 12 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
236,62+1,27 (+0,54 %)
À la clôture : 04:00PM EST
241,62 +5,00 (+2,11 %)
Échanges après Bourse : 06:35PM EST
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 6:54AM EST80.00125.00161.00166.000.00-12261.65%
HCA230120C001000002021-11-10 6:54AM EST100.0067.00141.50146.500.00-11218.53%
HCA230120C001050002021-11-10 12:32PM EST105.00141.40137.00142.000.00-11212.46%
HCA230120C001100002021-12-10 3:33PM EST110.00134.50141.50144.900.00-11267.32%
HCA230120C001150002022-03-15 1:41PM EST115.00152.44147.10151.100.00-11324.41%
HCA230120C001200002022-03-07 10:54AM EST120.00143.41130.40135.000.00-22240.26%
HCA230120C001250002022-03-03 2:16PM EST125.00142.00126.20130.500.00-13233.28%
HCA230120C001300002021-11-10 6:54AM EST130.0062.10113.50118.500.00-11176.60%
HCA230120C001350002022-05-26 1:13PM EST135.0082.2352.5056.700.00-510.00%
HCA230120C001400002022-02-03 12:28PM EST140.00105.00126.00130.500.00-12280.48%
HCA230120C001450002022-09-23 10:15AM EST145.00108.5051.4053.000.00-110.00%
HCA230120C001500002022-11-25 12:26PM EST150.0088.000.000.000.00-500.00%
HCA230120C001550002021-11-10 6:54AM EST155.0057.5091.0095.500.00-21149.02%
HCA230120C001600002022-11-15 12:39PM EST160.0068.510.000.000.00-600.00%
HCA230120C001650002022-10-14 10:46AM EST165.0045.6060.0061.500.00-250.00%
HCA230120C001700002022-09-14 9:36AM EST170.0047.6540.7042.600.00-2350.00%
HCA230120C001750002022-11-09 12:18PM EST175.0042.000.000.000.00-100.00%
HCA230120C001800002022-10-24 11:02AM EST180.0033.7058.0059.400.00-444660.79%
HCA230120C001850002022-11-30 11:41AM EST185.0053.410.000.000.00-100.00%
HCA230120C001900002022-11-17 9:34AM EST190.0039.700.000.000.00-500.00%
HCA230120C001950002022-10-21 2:32PM EST195.0016.3038.0039.300.00-131010.00%
HCA230120C002000002022-11-30 2:39PM EST200.0041.840.000.000.00-300.00%
HCA230120C002100002022-12-02 9:32AM EST210.0027.600.000.000.00-100.00%
HCA230120C002200002022-11-28 12:36PM EST220.0020.630.000.000.00-100.00%
HCA230120C002300002022-12-06 9:30AM EST230.0012.800.000.000.00-100.00%
HCA230120C002400002022-12-06 1:39PM EST240.007.900.000.000.00-100.78%
HCA230120C002500002022-12-06 1:28PM EST250.004.150.000.000.00-303.13%
HCA230120C002600002022-12-06 1:40PM EST260.001.900.000.000.00-806.25%
HCA230120C002700002022-12-06 3:27PM EST270.000.830.000.000.00-206.25%
HCA230120C002800002022-11-28 9:49AM EST280.000.590.000.000.00-1012.50%
HCA230120C002900002022-12-05 3:59PM EST290.000.300.000.000.00-1012.50%
HCA230120C003000002022-12-05 1:33PM EST300.000.050.000.000.00-1012.50%
HCA230120C003100002022-10-11 8:53AM EST310.000.350.000.000.00-116012.50%
HCA230120C003200002022-11-02 11:58AM EST320.000.050.000.750.00-43248.93%
HCA230120C003300002022-06-21 10:49AM EST330.001.180.002.350.00-521157.58%
HCA230120C003400002022-06-10 10:58AM EST340.000.500.002.250.00-41760.99%
HCA230120C003500002022-04-22 2:23PM EST350.001.670.002.650.00-2866.81%
HCA230120C003600002022-09-23 9:26AM EST360.000.100.000.750.00-1556.89%
HCA230120C003700002022-04-13 2:51PM EST370.002.100.002.650.00-5415873.95%
HCA230120C003800002022-05-17 1:08PM EST380.000.850.002.250.00-4275.02%
HCA230120C003900002022-05-04 2:43PM EST390.000.300.002.200.00-5777.88%
HCA230120C004000002022-09-23 9:26AM EST400.000.100.000.250.00-14059.57%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230120P000600002022-10-25 10:42AM EST60.000.030.000.100.00-741141.41%
HCA230120P000650002022-10-25 10:41AM EST65.000.030.000.200.00-310143.55%
HCA230120P000700002022-10-25 10:45AM EST70.000.080.000.450.00-611149.41%
HCA230120P000750002022-09-30 12:10PM EST75.000.400.000.750.00-18151.37%
HCA230120P000800002022-10-24 10:19AM EST80.000.250.000.400.00-124131.74%
HCA230120P000900002022-07-29 8:47AM EST90.000.700.100.850.00-11133.30%
HCA230120P000950002022-07-21 8:30AM EST95.001.500.301.050.00-11133.59%
HCA230120P001000002022-12-05 10:45AM EST100.000.050.000.000.00-3050.00%
HCA230120P001050002022-10-13 9:11AM EST105.000.990.000.700.00-25108.50%
HCA230120P001100002022-01-24 9:30AM EST110.002.500.005.000.00--1147.41%
HCA230120P001150002022-10-25 1:38PM EST115.000.550.000.550.00-11094.04%
HCA230120P001200002022-11-04 10:21AM EST120.000.350.001.200.00-215100.24%
HCA230120P001250002022-11-02 10:08AM EST125.000.450.000.700.00-1987.11%
HCA230120P001300002022-11-09 1:19PM EST130.000.500.000.000.00-13025.00%
HCA230120P001350002022-11-16 11:16AM EST135.000.300.000.000.00-2025.00%
HCA230120P001400002022-12-05 11:38AM EST140.000.100.000.000.00-4025.00%
HCA230120P001450002022-09-14 8:59AM EST145.003.202.352.950.00-40786102.66%
HCA230120P001500002022-11-04 11:26AM EST150.001.150.001.500.00-102773.49%
HCA230120P001550002022-11-23 1:49PM EST155.000.200.000.000.00-1025.00%
HCA230120P001600002022-11-25 10:03AM EST160.000.250.000.000.00-1025.00%
HCA230120P001650002022-11-23 3:29PM EST165.000.310.000.000.00-6025.00%
HCA230120P001700002022-11-23 1:49PM EST170.000.500.000.000.00-16025.00%
HCA230120P001750002022-11-09 9:31AM EST175.002.800.000.000.00-2012.50%
HCA230120P001800002022-11-25 11:55AM EST180.000.570.000.000.00-2012.50%
HCA230120P001850002022-12-02 10:21AM EST185.000.660.000.000.00-2012.50%
HCA230120P001900002022-12-02 10:21AM EST190.000.880.000.000.00-2012.50%
HCA230120P001950002022-12-05 10:22AM EST195.000.950.000.000.00-3012.50%
HCA230120P002000002022-12-05 10:44AM EST200.001.450.000.000.00-1012.50%
HCA230120P002100002022-12-06 3:55PM EST210.002.400.000.000.00-606.25%
HCA230120P002200002022-12-06 3:50PM EST220.004.200.000.000.00-606.25%
HCA230120P002300002022-12-06 12:41PM EST230.006.710.000.000.00-201.56%
HCA230120P002400002022-12-05 10:42AM EST240.0010.800.000.000.00-500.00%
HCA230120P002500002022-11-28 12:30PM EST250.0020.000.000.000.00-1100.00%
HCA230120P002600002022-08-02 2:14PM EST260.0049.4062.5064.500.00-1139148.28%
HCA230120P002700002022-05-05 2:46PM EST270.0054.9964.3067.100.00-345134.29%
HCA230120P002900002021-11-22 10:40AM EST290.0060.0051.5056.500.00-1151.70%
HCA230120P003000002022-03-03 10:23AM EST300.0052.8055.1059.500.00-330.00%
HCA230120P003300002021-11-10 6:54AM EST330.0089.2090.0095.000.00--161.66%
HCA230120P003700002021-11-10 6:54AM EST370.00126.50126.50131.000.00-110.00%
HCA230120P003900002021-11-04 2:59PM EST390.00145.30160.10164.500.00-20127.66%