La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,30-0,14 (-0,05 %)
À partir de 01:00PM EDT. Marché ouvert.
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
HCA230616C001000002023-01-30 10:49AM EDT100.00153.90143.50147.100.00-110.00%
HCA230616C001200002022-07-22 1:59PM EDT120.0089.6598.90102.100.00-210.00%
HCA230616C001450002022-09-23 1:25PM EDT145.0056.7060.8064.300.00-220.00%
HCA230616C001700002022-07-14 10:52AM EDT170.0023.3060.3063.400.00--60.00%
HCA230616C001750002022-09-27 11:36AM EDT175.0035.0058.7059.900.00-8730.00%
HCA230616C001800002022-07-15 10:15AM EDT180.0020.0053.2055.700.00--440.00%
HCA230616C001850002022-12-28 4:31PM EDT185.0061.8073.8077.100.00-47959.26%
HCA230616C001900002023-03-02 12:21PM EDT190.0056.2668.4071.400.00-22553.23%
HCA230616C001950002023-03-16 1:04PM EDT195.0064.1064.3066.100.00-121251.04%
HCA230616C002000002023-01-17 4:29PM EDT200.0066.8066.1069.400.00-16272.41%
HCA230616C002100002022-08-29 1:23PM EDT210.0024.7718.3018.900.00-1510.00%
HCA230616C002200002023-02-22 1:43PM EDT220.0044.2241.4045.000.00-54548.01%
HCA230616C002250002023-03-17 9:50AM EDT225.0037.0038.7039.900.00-2243.78%
HCA230616C002300002023-02-08 4:45PM EDT230.0037.3027.6029.600.00-2516025.64%
HCA230616C002400002023-03-17 11:43AM EDT240.0025.9027.1029.200.00-913641.23%
HCA230616C002450002023-03-17 11:43AM EDT245.0022.8023.9024.500.00-318237.32%
HCA230616C002500002023-03-20 10:36AM EDT250.0022.0020.7021.300.00-111136.29%
HCA230616C002550002023-03-17 3:23PM EDT255.0017.1017.8018.300.00-343835.27%
HCA230616C002600002023-03-20 10:34AM EDT260.0016.0015.0015.600.00-139634.42%
HCA230616C002650002023-03-14 10:59AM EDT265.0010.1312.5013.100.00-16233.53%
HCA230616C002700002023-03-20 1:51PM EDT270.0012.0010.4010.800.00-321,12832.56%
HCA230616C002750002023-03-16 12:49PM EDT275.008.108.408.900.00-142031.95%
HCA230616C002800002023-03-21 10:24AM EDT280.007.106.807.30-1.00-12.35%1025031.49%
HCA230616C002850002023-03-20 3:49PM EDT285.006.805.406.400.00-115432.20%
HCA230616C002900002023-03-17 1:02PM EDT290.004.604.304.700.00-1013530.52%
HCA230616C002950002023-03-17 12:02PM EDT295.003.603.203.700.00-445230.08%
HCA230616C003000002023-03-08 11:37AM EDT300.002.012.552.950.00-121029.91%
HCA230616C003050002023-02-02 4:47PM EDT305.003.340.853.300.00--133.11%
HCA230616C003100002023-03-10 12:00PM EDT310.001.601.501.900.00-33029.91%
HCA230616C003150002023-03-14 2:00PM EDT315.001.200.901.950.00-171931.89%
HCA230616C003200002023-01-25 3:13PM EDT320.002.700.302.300.00-16835.10%
HCA230616C003500002023-03-07 1:24PM EDT350.000.300.150.900.00-4436.57%
HCA230616C003600002023-02-01 10:52AM EDT360.000.380.002.250.00-1147.36%
HCA230616C003900002023-03-20 2:52PM EDT390.000.250.000.500.00-12241.99%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616P000850002023-03-13 3:06PM EDT85.000.250.000.400.00-3019394.82%
HCA230616P000900002023-01-25 12:36PM EDT90.000.150.000.500.00-21292.77%
HCA230616P000950002023-01-25 12:04PM EDT95.000.250.000.350.00-2911484.38%
HCA230616P001000002022-10-27 11:29AM EDT100.002.000.301.350.00-120100.24%
HCA230616P001150002022-10-27 9:30AM EDT115.002.200.752.450.00--097.90%
HCA230616P001200002023-03-13 3:22PM EDT120.000.400.050.800.00-221074.12%
HCA230616P001250002023-03-10 4:01PM EDT125.000.450.050.800.00-106470.51%
HCA230616P001300002023-03-08 12:36PM EDT130.000.250.100.850.00-56468.16%
HCA230616P001350002022-09-20 12:45PM EDT135.006.004.705.600.00-51240107.07%
HCA230616P001400002023-03-08 4:05PM EDT140.000.450.200.950.00-2922463.35%
HCA230616P001450002022-09-28 10:34AM EDT145.009.902.706.100.00-42593.01%
HCA230616P001500002023-01-30 2:04PM EDT150.000.870.401.100.00-22326459.57%
HCA230616P001550002022-11-07 2:27PM EDT155.005.402.703.800.00-1877.47%
HCA230616P001600002023-03-13 10:13AM EDT160.001.000.401.150.00-39453.61%
HCA230616P001650002022-10-31 11:15AM EDT165.007.184.104.600.00-25475.59%
HCA230616P001700002023-02-10 2:16PM EDT170.001.150.451.650.00-217650.53%
HCA230616P001750002022-12-29 12:40PM EDT175.004.500.503.900.00--356.13%
HCA230616P001800002023-01-26 2:39PM EDT180.003.201.103.700.00-7953.99%
HCA230616P001850002023-02-28 2:04PM EDT185.002.051.253.200.00-108154.85%
HCA230616P001900002023-02-28 2:43PM EDT190.002.401.503.500.00-1064252.80%
HCA230616P001950002023-03-15 1:21PM EDT195.003.201.803.900.00-17351.06%
HCA230616P002000002023-03-09 10:42AM EDT200.002.052.103.300.00-67345.13%
HCA230616P002050002023-02-28 4:06PM EDT205.004.402.653.300.00-2941.83%
HCA230616P002100002023-03-16 12:59PM EDT210.003.703.003.800.00-436940.44%
HCA230616P002150002023-03-16 3:37PM EDT215.004.493.504.200.00-22038.47%
HCA230616P002200002023-03-15 3:42PM EDT220.007.304.205.000.00-1011,28437.57%
HCA230616P002250002023-03-10 3:04PM EDT225.008.105.005.700.00-21736.05%
HCA230616P002300002023-03-01 11:06AM EDT230.0010.705.806.800.00-151835.29%
HCA230616P002350002023-03-14 11:17AM EDT235.008.607.007.800.00-11533.90%
HCA230616P002400002023-03-15 11:22AM EDT240.0012.738.309.200.00-114233.07%
HCA230616P002450002023-03-15 1:04PM EDT245.0016.309.8010.600.00-21631.82%
HCA230616P002500002023-03-15 12:48PM EDT250.0018.2411.5012.300.00-10012830.77%
HCA230616P002550002023-03-17 3:23PM EDT255.0017.7013.5014.400.00-293130.07%
HCA230616P002600002023-03-20 10:28AM EDT260.0016.2016.0016.600.00-17129.05%
HCA230616P002650002023-03-10 12:42PM EDT265.0022.5018.5019.100.00-1228.10%
HCA230616P002700002023-03-14 12:06PM EDT270.0025.3021.3022.000.00-2827.40%
HCA230616P002800002023-02-28 4:38PM EDT280.0039.3027.8028.500.00-22525.67%
HCA230616P002850002023-02-23 12:26PM EDT285.0034.1031.5033.400.00--328.05%
HCA230616P002900002022-12-22 2:24PM EDT290.0055.1033.6036.500.00--025.17%
HCA230616P003000002023-01-10 4:40PM EDT300.0053.7043.9045.100.00--224.13%
HCA230616P003050002023-02-22 4:24PM EDT305.0050.8048.6050.500.00--727.70%
HCA230616P003100002023-01-26 12:38PM EDT310.0061.1059.2063.000.00--351.59%
HCA230616P003200002023-01-26 12:13PM EDT320.0070.1069.1072.900.00--050.89%
HCA230616P003300002023-01-09 3:05PM EDT330.0078.7070.6074.400.00--029.65%