Marchés français ouverture 16 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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616C001200002022-07-22 12:59PM EST120.0089.6598.90102.100.00-210.00%
HCA230616C001450002022-09-23 12:25PM EST145.0056.7060.8064.300.00-220.00%
HCA230616C001700002022-07-14 9:52AM EST170.0023.3060.3063.400.00--60.00%
HCA230616C001750002022-09-27 10:36AM EST175.0035.0058.7059.900.00-8730.00%
HCA230616C001800002022-07-15 9:15AM EST180.0020.0053.2055.700.00--440.00%
HCA230616C001850002022-09-23 9:32AM EST185.0030.8032.7034.800.00-1600.00%
HCA230616C001900002022-09-27 9:25AM EST190.0027.5046.4048.700.00-5230.00%
HCA230616C001950002022-11-01 12:12PM EST195.0044.400.000.000.00-300.00%
HCA230616C002000002022-09-14 11:38AM EST200.0036.1031.0032.700.00-1620.00%
HCA230616C002100002022-08-29 12:23PM EST210.0024.7718.3018.900.00-1510.00%
HCA230616C002200002022-11-09 10:25AM EST220.0022.300.000.000.00-100.00%
HCA230616C002300002022-11-18 10:26AM EST230.0029.070.000.000.00-100.00%
HCA230616C002400002022-11-23 10:04AM EST240.0025.300.000.000.00-100.10%
HCA230616C002500002022-11-21 11:50AM EST250.0018.270.000.000.00-2501.56%
HCA230616C002600002022-11-10 12:04PM EST260.0011.640.000.000.00-5103.13%
HCA230616C002700002022-11-16 10:12AM EST270.0011.500.000.000.00-50503.13%
HCA230616C002800002022-11-25 11:57AM EST280.0011.050.000.000.00-203.13%
HCA230616C002900002022-11-22 11:32AM EST290.007.200.000.000.00-106.25%
HCA230616C003000002022-11-16 10:30AM EST300.005.900.000.000.00-206.25%
HCA230616C003100002022-10-04 11:53AM EST310.002.872.302.800.00-152127.76%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616P000850002022-10-21 8:40AM EST85.001.750.002.900.00-101181.18%
HCA230616P000900002022-11-04 8:30AM EST90.001.350.000.000.00-10025.00%
HCA230616P000950002022-07-28 8:32AM EST95.002.050.005.000.00--182.07%
HCA230616P001000002022-10-27 10:29AM EST100.002.000.301.350.00-12062.65%
HCA230616P001150002022-10-27 8:30AM EST115.002.200.752.450.00--060.72%
HCA230616P001200002022-09-21 9:16AM EST120.004.053.806.300.00-115076.38%
HCA230616P001250002022-07-13 12:01PM EST125.007.483.504.200.00-745267.35%
HCA230616P001300002022-09-21 8:58AM EST130.005.224.707.200.00-24372.56%
HCA230616P001350002022-09-20 11:45AM EST135.006.004.705.600.00-5124065.99%
HCA230616P001400002022-09-14 1:34PM EST140.007.106.608.500.00-121770.86%
HCA230616P001450002022-09-28 9:34AM EST145.009.902.706.100.00-42556.67%
HCA230616P001500002022-11-18 10:42AM EST150.003.600.000.000.00-1012.50%
HCA230616P001550002022-11-07 1:27PM EST155.005.400.000.000.00-1012.50%
HCA230616P001600002022-10-17 1:57PM EST160.009.704.305.100.00-22350.10%
HCA230616P001650002022-10-31 10:15AM EST165.007.180.000.000.00-2012.50%
HCA230616P001700002022-11-07 12:12PM EST170.008.100.000.000.00-1012.50%
HCA230616P001800002022-11-16 11:16AM EST180.007.400.000.000.00-106.25%
HCA230616P001850002022-11-08 11:17AM EST185.0011.300.000.000.00-106.25%
HCA230616P001900002022-11-23 1:54PM EST190.008.100.000.000.00-306.25%
HCA230616P001950002022-11-16 2:03PM EST195.0010.600.000.000.00-106.25%
HCA230616P002000002022-11-21 12:01PM EST200.0011.400.000.000.00-306.25%
HCA230616P002100002022-11-21 12:42PM EST210.0014.200.000.000.00-503.13%
HCA230616P002200002022-11-16 1:58PM EST220.0018.800.000.000.00-21603.13%
HCA230616P002300002022-11-16 10:32AM EST230.0022.100.000.000.00-101.56%
HCA230616P002400002022-11-23 12:01PM EST240.0024.400.000.000.00-5800.00%
HCA230616P002500002022-11-17 9:34AM EST250.0036.200.000.000.00-500.00%
HCA230616P002800002022-10-07 2:32PM EST280.0082.1068.9070.300.00-2061.13%