La bourse est fermée
Dow Jones
32 405,66 +161,08 (+0,50 %) Nasdaq
11 786,12 +110,58 (+0,95 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0772 +0,0046 (+0,43 %) HANG SENG
19 258,76 +258,05 (+1,36 %) Bitcoin EUR
26 409,57 +747,76 (+2,91 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230616C00100000 | 2023-01-30 10:49AM EDT | 100.00 | 153.90 | 143.50 | 147.10 | 0.00 | - | 1 | 1 | 0.00% |
| HCA230616C00120000 | 2022-07-22 1:59PM EDT | 120.00 | 89.65 | 98.90 | 102.10 | 0.00 | - | 2 | 1 | 0.00% |
| HCA230616C00145000 | 2022-09-23 1:25PM EDT | 145.00 | 56.70 | 60.80 | 64.30 | 0.00 | - | 2 | 2 | 0.00% |
| HCA230616C00170000 | 2022-07-14 10:52AM EDT | 170.00 | 23.30 | 60.30 | 63.40 | 0.00 | - | - | 6 | 0.00% |
| HCA230616C00175000 | 2022-09-27 11:36AM EDT | 175.00 | 35.00 | 58.70 | 59.90 | 0.00 | - | 8 | 73 | 0.00% |
| HCA230616C00180000 | 2022-07-15 10:15AM EDT | 180.00 | 20.00 | 53.20 | 55.70 | 0.00 | - | - | 44 | 0.00% |
| HCA230616C00185000 | 2022-12-28 4:31PM EDT | 185.00 | 61.80 | 73.80 | 77.10 | 0.00 | - | 4 | 79 | 59.26% |
| HCA230616C00190000 | 2023-03-02 12:21PM EDT | 190.00 | 56.26 | 68.40 | 71.40 | 0.00 | - | 2 | 25 | 53.23% |
| HCA230616C00195000 | 2023-03-16 1:04PM EDT | 195.00 | 64.10 | 64.30 | 66.10 | 0.00 | - | 1 | 212 | 51.04% |
| HCA230616C00200000 | 2023-01-17 4:29PM EDT | 200.00 | 66.80 | 66.10 | 69.40 | 0.00 | - | 1 | 62 | 72.41% |
| HCA230616C00210000 | 2022-08-29 1:23PM EDT | 210.00 | 24.77 | 18.30 | 18.90 | 0.00 | - | 1 | 51 | 0.00% |
| HCA230616C00220000 | 2023-02-22 1:43PM EDT | 220.00 | 44.22 | 41.40 | 45.00 | 0.00 | - | 5 | 45 | 48.01% |
| HCA230616C00225000 | 2023-03-17 9:50AM EDT | 225.00 | 37.00 | 38.70 | 39.90 | 0.00 | - | 2 | 2 | 43.78% |
| HCA230616C00230000 | 2023-02-08 4:45PM EDT | 230.00 | 37.30 | 27.60 | 29.60 | 0.00 | - | 25 | 160 | 25.64% |
| HCA230616C00240000 | 2023-03-17 11:43AM EDT | 240.00 | 25.90 | 27.10 | 29.20 | 0.00 | - | 9 | 136 | 41.23% |
| HCA230616C00245000 | 2023-03-17 11:43AM EDT | 245.00 | 22.80 | 23.90 | 24.50 | 0.00 | - | 31 | 82 | 37.32% |
| HCA230616C00250000 | 2023-03-20 10:36AM EDT | 250.00 | 22.00 | 20.70 | 21.30 | 0.00 | - | 1 | 111 | 36.29% |
| HCA230616C00255000 | 2023-03-17 3:23PM EDT | 255.00 | 17.10 | 17.80 | 18.30 | 0.00 | - | 34 | 38 | 35.27% |
| HCA230616C00260000 | 2023-03-20 10:34AM EDT | 260.00 | 16.00 | 15.00 | 15.60 | 0.00 | - | 1 | 396 | 34.42% |
| HCA230616C00265000 | 2023-03-14 10:59AM EDT | 265.00 | 10.13 | 12.50 | 13.10 | 0.00 | - | 1 | 62 | 33.53% |
| HCA230616C00270000 | 2023-03-20 1:51PM EDT | 270.00 | 12.00 | 10.40 | 10.80 | 0.00 | - | 32 | 1,128 | 32.56% |
| HCA230616C00275000 | 2023-03-16 12:49PM EDT | 275.00 | 8.10 | 8.40 | 8.90 | 0.00 | - | 14 | 20 | 31.95% |
| HCA230616C00280000 | 2023-03-21 10:24AM EDT | 280.00 | 7.10 | 6.80 | 7.30 | -1.00 | -12.35% | 10 | 250 | 31.49% |
| HCA230616C00285000 | 2023-03-20 3:49PM EDT | 285.00 | 6.80 | 5.40 | 6.40 | 0.00 | - | 1 | 154 | 32.20% |
| HCA230616C00290000 | 2023-03-17 1:02PM EDT | 290.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | 10 | 135 | 30.52% |
| HCA230616C00295000 | 2023-03-17 12:02PM EDT | 295.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 44 | 52 | 30.08% |
| HCA230616C00300000 | 2023-03-08 11:37AM EDT | 300.00 | 2.01 | 2.55 | 2.95 | 0.00 | - | 1 | 210 | 29.91% |
| HCA230616C00305000 | 2023-02-02 4:47PM EDT | 305.00 | 3.34 | 0.85 | 3.30 | 0.00 | - | - | 1 | 33.11% |
| HCA230616C00310000 | 2023-03-10 12:00PM EDT | 310.00 | 1.60 | 1.50 | 1.90 | 0.00 | - | 3 | 30 | 29.91% |
| HCA230616C00315000 | 2023-03-14 2:00PM EDT | 315.00 | 1.20 | 0.90 | 1.95 | 0.00 | - | 17 | 19 | 31.89% |
| HCA230616C00320000 | 2023-01-25 3:13PM EDT | 320.00 | 2.70 | 0.30 | 2.30 | 0.00 | - | 1 | 68 | 35.10% |
| HCA230616C00350000 | 2023-03-07 1:24PM EDT | 350.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 4 | 4 | 36.57% |
| HCA230616C00360000 | 2023-02-01 10:52AM EDT | 360.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 47.36% |
| HCA230616C00390000 | 2023-03-20 2:52PM EDT | 390.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 41.99% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230616P00085000 | 2023-03-13 3:06PM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 30 | 193 | 94.82% |
| HCA230616P00090000 | 2023-01-25 12:36PM EDT | 90.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 92.77% |
| HCA230616P00095000 | 2023-01-25 12:04PM EDT | 95.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 29 | 114 | 84.38% |
| HCA230616P00100000 | 2022-10-27 11:29AM EDT | 100.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 12 | 0 | 100.24% |
| HCA230616P00115000 | 2022-10-27 9:30AM EDT | 115.00 | 2.20 | 0.75 | 2.45 | 0.00 | - | - | 0 | 97.90% |
| HCA230616P00120000 | 2023-03-13 3:22PM EDT | 120.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 210 | 74.12% |
| HCA230616P00125000 | 2023-03-10 4:01PM EDT | 125.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 10 | 64 | 70.51% |
| HCA230616P00130000 | 2023-03-08 12:36PM EDT | 130.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 5 | 64 | 68.16% |
| HCA230616P00135000 | 2022-09-20 12:45PM EDT | 135.00 | 6.00 | 4.70 | 5.60 | 0.00 | - | 51 | 240 | 107.07% |
| HCA230616P00140000 | 2023-03-08 4:05PM EDT | 140.00 | 0.45 | 0.20 | 0.95 | 0.00 | - | 29 | 224 | 63.35% |
| HCA230616P00145000 | 2022-09-28 10:34AM EDT | 145.00 | 9.90 | 2.70 | 6.10 | 0.00 | - | 4 | 25 | 93.01% |
| HCA230616P00150000 | 2023-01-30 2:04PM EDT | 150.00 | 0.87 | 0.40 | 1.10 | 0.00 | - | 223 | 264 | 59.57% |
| HCA230616P00155000 | 2022-11-07 2:27PM EDT | 155.00 | 5.40 | 2.70 | 3.80 | 0.00 | - | 1 | 8 | 77.47% |
| HCA230616P00160000 | 2023-03-13 10:13AM EDT | 160.00 | 1.00 | 0.40 | 1.15 | 0.00 | - | 3 | 94 | 53.61% |
| HCA230616P00165000 | 2022-10-31 11:15AM EDT | 165.00 | 7.18 | 4.10 | 4.60 | 0.00 | - | 2 | 54 | 75.59% |
| HCA230616P00170000 | 2023-02-10 2:16PM EDT | 170.00 | 1.15 | 0.45 | 1.65 | 0.00 | - | 2 | 176 | 50.53% |
| HCA230616P00175000 | 2022-12-29 12:40PM EDT | 175.00 | 4.50 | 0.50 | 3.90 | 0.00 | - | - | 3 | 56.13% |
| HCA230616P00180000 | 2023-01-26 2:39PM EDT | 180.00 | 3.20 | 1.10 | 3.70 | 0.00 | - | 7 | 9 | 53.99% |
| HCA230616P00185000 | 2023-02-28 2:04PM EDT | 185.00 | 2.05 | 1.25 | 3.20 | 0.00 | - | 10 | 81 | 54.85% |
| HCA230616P00190000 | 2023-02-28 2:43PM EDT | 190.00 | 2.40 | 1.50 | 3.50 | 0.00 | - | 10 | 642 | 52.80% |
| HCA230616P00195000 | 2023-03-15 1:21PM EDT | 195.00 | 3.20 | 1.80 | 3.90 | 0.00 | - | 1 | 73 | 51.06% |
| HCA230616P00200000 | 2023-03-09 10:42AM EDT | 200.00 | 2.05 | 2.10 | 3.30 | 0.00 | - | 6 | 73 | 45.13% |
| HCA230616P00205000 | 2023-02-28 4:06PM EDT | 205.00 | 4.40 | 2.65 | 3.30 | 0.00 | - | 2 | 9 | 41.83% |
| HCA230616P00210000 | 2023-03-16 12:59PM EDT | 210.00 | 3.70 | 3.00 | 3.80 | 0.00 | - | 4 | 369 | 40.44% |
| HCA230616P00215000 | 2023-03-16 3:37PM EDT | 215.00 | 4.49 | 3.50 | 4.20 | 0.00 | - | 2 | 20 | 38.47% |
| HCA230616P00220000 | 2023-03-15 3:42PM EDT | 220.00 | 7.30 | 4.20 | 5.00 | 0.00 | - | 101 | 1,284 | 37.57% |
| HCA230616P00225000 | 2023-03-10 3:04PM EDT | 225.00 | 8.10 | 5.00 | 5.70 | 0.00 | - | 2 | 17 | 36.05% |
| HCA230616P00230000 | 2023-03-01 11:06AM EDT | 230.00 | 10.70 | 5.80 | 6.80 | 0.00 | - | 1 | 518 | 35.29% |
| HCA230616P00235000 | 2023-03-14 11:17AM EDT | 235.00 | 8.60 | 7.00 | 7.80 | 0.00 | - | 1 | 15 | 33.90% |
| HCA230616P00240000 | 2023-03-15 11:22AM EDT | 240.00 | 12.73 | 8.30 | 9.20 | 0.00 | - | 1 | 142 | 33.07% |
| HCA230616P00245000 | 2023-03-15 1:04PM EDT | 245.00 | 16.30 | 9.80 | 10.60 | 0.00 | - | 2 | 16 | 31.82% |
| HCA230616P00250000 | 2023-03-15 12:48PM EDT | 250.00 | 18.24 | 11.50 | 12.30 | 0.00 | - | 100 | 128 | 30.77% |
| HCA230616P00255000 | 2023-03-17 3:23PM EDT | 255.00 | 17.70 | 13.50 | 14.40 | 0.00 | - | 29 | 31 | 30.07% |
| HCA230616P00260000 | 2023-03-20 10:28AM EDT | 260.00 | 16.20 | 16.00 | 16.60 | 0.00 | - | 1 | 71 | 29.05% |
| HCA230616P00265000 | 2023-03-10 12:42PM EDT | 265.00 | 22.50 | 18.50 | 19.10 | 0.00 | - | 1 | 2 | 28.10% |
| HCA230616P00270000 | 2023-03-14 12:06PM EDT | 270.00 | 25.30 | 21.30 | 22.00 | 0.00 | - | 2 | 8 | 27.40% |
| HCA230616P00280000 | 2023-02-28 4:38PM EDT | 280.00 | 39.30 | 27.80 | 28.50 | 0.00 | - | 2 | 25 | 25.67% |
| HCA230616P00285000 | 2023-02-23 12:26PM EDT | 285.00 | 34.10 | 31.50 | 33.40 | 0.00 | - | - | 3 | 28.05% |
| HCA230616P00290000 | 2022-12-22 2:24PM EDT | 290.00 | 55.10 | 33.60 | 36.50 | 0.00 | - | - | 0 | 25.17% |
| HCA230616P00300000 | 2023-01-10 4:40PM EDT | 300.00 | 53.70 | 43.90 | 45.10 | 0.00 | - | - | 2 | 24.13% |
| HCA230616P00305000 | 2023-02-22 4:24PM EDT | 305.00 | 50.80 | 48.60 | 50.50 | 0.00 | - | - | 7 | 27.70% |
| HCA230616P00310000 | 2023-01-26 12:38PM EDT | 310.00 | 61.10 | 59.20 | 63.00 | 0.00 | - | - | 3 | 51.59% |
| HCA230616P00320000 | 2023-01-26 12:13PM EDT | 320.00 | 70.10 | 69.10 | 72.90 | 0.00 | - | - | 0 | 50.89% |
| HCA230616P00330000 | 2023-01-09 3:05PM EDT | 330.00 | 78.70 | 70.60 | 74.40 | 0.00 | - | - | 0 | 29.65% |
© 2023 Yahoo. Tous droits réservés.
