La bourse ferme dans 5 h 23 min
CAC 40
6 648,57 -39,22 (-0,59 %) Euro Stoxx 50
3 916,66 -22,53 (-0,57 %) Dow Jones
33 596,34 -350,76 (-1,03 %) EUR/USD
1,0501 +0,0032 (+0,30 %) Gold future
1 784,70 +2,30 (+0,13 %) BTC-EUR
16 024,65 -258,92 (-1,59 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240119C00100000 | 2022-09-20 2:44PM EST | 100.00 | 110.60 | 113.60 | 118.40 | 0.00 | - | - | 1 | 0.00% |
| HCA240119C00115000 | 2022-09-23 11:44AM EST | 115.00 | 85.50 | 90.00 | 95.00 | 0.00 | - | 2 | 2 | 0.00% |
| HCA240119C00120000 | 2022-09-23 11:46AM EST | 120.00 | 82.00 | 87.50 | 90.90 | 0.00 | - | 1 | 6 | 0.00% |
| HCA240119C00125000 | 2022-09-21 2:10PM EST | 125.00 | 91.00 | 82.50 | 86.00 | 0.00 | - | 4 | 6 | 0.00% |
| HCA240119C00140000 | 2022-07-26 10:37AM EST | 140.00 | 75.00 | 83.20 | 86.30 | 0.00 | - | 1 | 3 | 0.00% |
| HCA240119C00145000 | 2022-05-26 1:13PM EST | 145.00 | 80.73 | 53.70 | 57.70 | 0.00 | - | - | 5 | 0.00% |
| HCA240119C00150000 | 2022-07-25 12:17PM EST | 150.00 | 66.50 | 73.50 | 77.80 | 0.00 | - | 1 | 3 | 0.00% |
| HCA240119C00155000 | 2022-11-25 9:31AM EST | 155.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240119C00160000 | 2022-09-21 1:50PM EST | 160.00 | 65.90 | 57.20 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| HCA240119C00165000 | 2022-08-10 12:17PM EST | 165.00 | 68.37 | 73.30 | 76.50 | 0.00 | - | 2 | 0 | 31.96% |
| HCA240119C00170000 | 2022-08-19 1:26PM EST | 170.00 | 64.55 | 63.70 | 67.00 | 0.00 | - | 2 | 4 | 16.27% |
| HCA240119C00175000 | 2022-07-28 10:47AM EST | 175.00 | 57.42 | 53.20 | 55.00 | 0.00 | - | 3 | 13 | 0.00% |
| HCA240119C00180000 | 2022-12-05 11:43AM EST | 180.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240119C00185000 | 2022-09-08 8:37AM EST | 185.00 | 52.80 | 47.60 | 50.50 | 0.00 | - | 2 | 37 | 0.00% |
| HCA240119C00190000 | 2022-09-26 12:47PM EST | 190.00 | 36.11 | 55.90 | 59.30 | 0.00 | - | 10 | 18 | 34.14% |
| HCA240119C00200000 | 2022-11-17 3:18PM EST | 200.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HCA240119C00210000 | 2022-11-17 2:22PM EST | 210.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240119C00220000 | 2022-11-16 10:38AM EST | 220.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240119C00230000 | 2022-11-16 10:35AM EST | 230.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240119C00240000 | 2022-11-23 2:53PM EST | 240.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| HCA240119C00250000 | 2022-12-01 2:26PM EST | 250.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HCA240119C00260000 | 2022-12-02 12:15PM EST | 260.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| HCA240119C00270000 | 2022-11-15 12:46PM EST | 270.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA240119C00280000 | 2022-11-16 11:22AM EST | 280.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240119C00290000 | 2022-11-15 12:46PM EST | 290.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA240119C00300000 | 2022-11-15 2:46PM EST | 300.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA240119C00310000 | 2022-11-15 2:46PM EST | 310.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA240119C00320000 | 2022-12-05 10:07AM EST | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00330000 | 2022-11-23 11:09AM EST | 330.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00340000 | 2022-11-28 10:43AM EST | 340.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240119C00350000 | 2022-11-15 12:46PM EST | 350.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00360000 | 2022-11-15 12:46PM EST | 360.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00370000 | 2022-11-15 12:46PM EST | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00380000 | 2022-11-15 12:46PM EST | 380.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240119C00390000 | 2021-11-10 6:54AM EST | 390.00 | 13.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 50.42% |
| HCA240119C00400000 | 2022-10-13 1:38PM EST | 400.00 | 2.50 | 1.55 | 4.40 | 0.00 | - | 1 | 1 | 35.88% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240119P00085000 | 2022-10-21 12:04PM EST | 85.00 | 3.22 | 1.60 | 4.00 | 0.00 | - | 1 | 4 | 64.92% |
| HCA240119P00090000 | 2022-10-21 8:36AM EST | 90.00 | 3.50 | 1.70 | 4.40 | 0.00 | - | 3 | 8 | 62.89% |
| HCA240119P00095000 | 2022-10-21 9:05AM EST | 95.00 | 4.05 | 1.95 | 4.70 | 0.00 | - | 4 | 5 | 61.02% |
| HCA240119P00100000 | 2022-12-01 11:40AM EST | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HCA240119P00105000 | 2022-05-02 2:40PM EST | 105.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 62.27% |
| HCA240119P00110000 | 2022-10-18 12:49PM EST | 110.00 | 5.24 | 3.00 | 6.00 | 0.00 | - | 4 | 10 | 56.72% |
| HCA240119P00115000 | 2022-05-12 1:36PM EST | 115.00 | 7.00 | 4.80 | 9.40 | 0.00 | - | 5 | 6 | 61.78% |
| HCA240119P00120000 | 2022-10-10 12:33PM EST | 120.00 | 7.85 | 3.40 | 7.10 | 0.00 | - | 2 | 17 | 53.59% |
| HCA240119P00125000 | 2022-07-05 8:44AM EST | 125.00 | 10.40 | 3.50 | 8.50 | 0.00 | - | 40 | 46 | 53.04% |
| HCA240119P00130000 | 2022-08-29 12:13PM EST | 130.00 | 7.50 | 10.40 | 12.80 | 0.00 | - | 1 | 14 | 63.45% |
| HCA240119P00135000 | 2022-09-14 2:43PM EST | 135.00 | 9.97 | 10.00 | 10.70 | 0.00 | - | 5 | 6 | 57.83% |
| HCA240119P00140000 | 2022-11-15 9:49AM EST | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA240119P00145000 | 2022-11-15 9:49AM EST | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HCA240119P00150000 | 2022-11-15 12:46PM EST | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HCA240119P00155000 | 2022-11-15 12:46PM EST | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HCA240119P00160000 | 2022-12-05 11:23AM EST | 160.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HCA240119P00165000 | 2022-11-30 2:30PM EST | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240119P00170000 | 2022-11-15 12:46PM EST | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA240119P00175000 | 2022-11-15 12:46PM EST | 175.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA240119P00180000 | 2022-12-06 3:11PM EST | 180.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA240119P00185000 | 2022-12-01 2:26PM EST | 185.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240119P00190000 | 2022-11-30 1:29PM EST | 190.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240119P00195000 | 2022-11-30 3:58PM EST | 195.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240119P00200000 | 2022-11-22 12:10PM EST | 200.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240119P00210000 | 2022-11-17 1:34PM EST | 210.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HCA240119P00220000 | 2022-11-16 2:48PM EST | 220.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HCA240119P00230000 | 2022-11-22 2:13PM EST | 230.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HCA240119P00240000 | 2022-11-21 11:55AM EST | 240.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240119P00250000 | 2022-11-16 12:49PM EST | 250.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240119P00260000 | 2022-12-01 2:17PM EST | 260.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
