La bourse ferme dans 8 h 13 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
239,37+2,09 (+0,88 %)
À la clôture : 01:00PM EST
239,95 +0,58 (+0,24 %)
Échanges après Bourse : 04:13PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230317C001000002022-09-08 12:41PM EST100.00117.30101.00105.600.00--10.00%
HCA230317C001350002022-09-23 1:11PM EST135.0060.5064.8068.800.00-440.00%
HCA230317C001400002022-09-23 9:52AM EST140.0056.6061.4063.800.00-330.00%
HCA230317C001450002022-07-18 12:56PM EST145.0040.4070.4072.700.00--10.00%
HCA230317C001800002022-10-26 1:14PM EST180.0047.0063.0065.100.00-1051.11%
HCA230317C001850002022-10-07 9:27AM EST185.0031.9036.7038.300.00-121400.00%
HCA230317C001900002022-10-21 2:24PM EST190.0025.0047.4048.800.00-12160.00%
HCA230317C001950002022-09-22 9:29AM EST195.0023.8020.6022.500.00-1570.00%
HCA230317C002000002022-11-22 11:20AM EST200.0041.150.000.000.00-100.00%
HCA230317C002100002022-11-10 11:49AM EST210.0026.940.000.000.00-600.00%
HCA230317C002200002022-11-23 11:28AM EST220.0029.300.000.000.00-100.00%
HCA230317C002300002022-11-23 3:55PM EST230.0023.870.000.000.00-700.00%
HCA230317C002400002022-11-23 3:55PM EST240.0018.220.000.000.00-1000.20%
HCA230317C002500002022-11-23 3:48PM EST250.0013.500.000.000.00-401.56%
HCA230317C002600002022-11-17 10:15AM EST260.007.450.000.000.00-103.13%
HCA230317C002700002022-11-18 12:16PM EST270.005.650.000.000.00-106.25%
HCA230317C002800002022-11-16 10:31AM EST280.004.200.000.000.00-906.25%
HCA230317C002900002022-11-14 2:49PM EST290.002.100.000.000.00-83706.25%
HCA230317C003000002022-10-31 2:20PM EST300.001.400.000.000.00-1006.25%
HCA230317C003200002022-11-15 10:22AM EST320.000.700.000.000.00-1012.50%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230317P000850002022-10-31 2:54PM EST85.000.400.000.000.00-1050.00%
HCA230317P000900002022-08-09 8:32AM EST90.001.100.501.250.00-1194.95%
HCA230317P000950002022-08-16 8:32AM EST95.001.100.901.650.00-1296.48%
HCA230317P001000002022-07-21 8:30AM EST100.002.500.953.300.00-11101.69%
HCA230317P001050002022-09-23 2:15PM EST105.002.151.053.400.00-1197.63%
HCA230317P001150002022-10-03 1:48PM EST115.002.300.701.500.00--176.25%
HCA230317P001200002022-10-04 2:10PM EST120.002.250.951.700.00-5674.98%
HCA230317P001250002022-10-18 11:45AM EST125.002.250.701.300.00-2267.31%
HCA230317P001350002022-10-03 10:55AM EST135.004.401.302.000.00--166.76%
HCA230317P001400002022-09-30 10:43AM EST140.005.600.704.100.00-1568.85%
HCA230317P001450002022-11-11 12:25PM EST145.002.250.000.000.00-12025.00%
HCA230317P001500002022-11-17 9:56AM EST150.001.900.000.000.00-2012.50%
HCA230317P001550002022-10-21 10:03AM EST155.006.531.653.900.00-176260.17%
HCA230317P001600002022-11-04 10:30AM EST160.004.200.000.000.00-2012.50%
HCA230317P001650002022-10-27 11:46AM EST165.004.351.502.250.00-3050.35%
HCA230317P001700002022-11-18 10:54AM EST170.002.900.000.000.00-1012.50%
HCA230317P001750002022-10-20 2:02PM EST175.008.303.303.800.00-5750.09%
HCA230317P001800002022-11-10 10:03AM EST180.005.600.000.000.00-1012.50%
HCA230317P001850002022-10-24 11:01AM EST185.0010.403.403.900.00-147644.75%
HCA230317P001900002022-11-16 1:30PM EST190.005.800.000.000.00-306.25%
HCA230317P001950002022-11-21 11:56AM EST195.006.400.000.000.00-106.25%
HCA230317P002000002022-11-25 12:01PM EST200.005.300.000.000.00-106.25%
HCA230317P002100002022-11-16 9:30AM EST210.0010.300.000.000.00-106.25%
HCA230317P002200002022-11-25 12:43PM EST220.009.800.000.000.00-803.13%
HCA230317P002300002022-11-21 1:42PM EST230.0017.300.000.000.00-2401.56%
HCA230317P002400002022-11-25 9:58AM EST240.0016.590.000.000.00-100.00%
HCA230317P002500002022-11-23 12:42PM EST250.0024.900.000.000.00-3100.00%
HCA230317P002700002022-09-14 11:45AM EST270.0063.3068.1069.400.00-1194.41%