Marchés français ouverture 5 h 52 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 094,83 +311,90 (+1,12 %) EUR/USD
1,0917 +0,0008 (+0,08 %) HANG SENG
20 309,13 +116,73 (+0,58 %) Bitcoin EUR
25 917,41 -44,93 (-0,17 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 2023-01-25 11:39AM EDT | 100.00 | 155.10 | 151.00 | 156.00 | 0.00 | - | 2 | 2 | 0.00% |
| HCA240119C00115000 | 2022-09-23 12:44PM EDT | 115.00 | 85.50 | 90.00 | 95.00 | 0.00 | - | 2 | 2 | 0.00% |
| HCA240119C00120000 | 2023-02-13 12:58PM EDT | 120.00 | 148.00 | 130.00 | 134.80 | 0.00 | - | 1 | 6 | 0.00% |
| HCA240119C00125000 | 2023-03-06 10:59AM EDT | 125.00 | 131.30 | 137.80 | 142.50 | 0.00 | - | 1 | 6 | 66.82% |
| HCA240119C00140000 | 2022-07-26 11:37AM EDT | 140.00 | 75.00 | 83.20 | 86.30 | 0.00 | - | 1 | 3 | 0.00% |
| HCA240119C00145000 | 2022-12-08 12:45PM EDT | 145.00 | 108.11 | 117.70 | 121.50 | 0.00 | - | 5 | 0 | 53.86% |
| HCA240119C00150000 | 2023-01-17 11:15AM EDT | 150.00 | 119.30 | 118.50 | 122.00 | 0.00 | - | 3 | 1 | 65.64% |
| HCA240119C00155000 | 2022-12-20 12:58PM EDT | 155.00 | 99.11 | 110.60 | 115.00 | 0.00 | - | 14 | 21 | 57.11% |
| HCA240119C00160000 | 2022-09-21 2:50PM EDT | 160.00 | 65.90 | 57.20 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| HCA240119C00165000 | 2022-08-10 1:17PM EDT | 165.00 | 68.37 | 73.30 | 76.50 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240119C00170000 | 2022-08-19 2:26PM EDT | 170.00 | 64.55 | 63.70 | 67.00 | 0.00 | - | 2 | 4 | 0.00% |
| HCA240119C00175000 | 2023-02-24 11:34AM EDT | 175.00 | 84.69 | 88.50 | 92.40 | 0.00 | - | 2 | 12 | 46.04% |
| HCA240119C00180000 | 2023-01-04 11:14AM EDT | 180.00 | 82.33 | 88.40 | 92.00 | 0.00 | - | 4 | 8 | 52.39% |
| HCA240119C00185000 | 2022-09-08 9:37AM EDT | 185.00 | 52.80 | 47.60 | 50.50 | 0.00 | - | 2 | 37 | 0.00% |
| HCA240119C00190000 | 2023-01-06 10:30AM EDT | 190.00 | 80.20 | 79.60 | 84.20 | 0.00 | - | 1 | 17 | 50.85% |
| HCA240119C00195000 | 2023-03-29 3:58PM EDT | 195.00 | 77.00 | 77.00 | 81.00 | 0.00 | - | 1 | 21 | 51.04% |
| HCA240119C00200000 | 2023-01-03 12:40PM EDT | 200.00 | 64.04 | 72.80 | 75.40 | 0.00 | - | 1 | 44 | 47.48% |
| HCA240119C00210000 | 2023-03-16 11:33AM EDT | 210.00 | 59.01 | 65.70 | 69.00 | 0.00 | - | 2 | 28 | 47.38% |
| HCA240119C00220000 | 2023-02-06 3:10PM EDT | 220.00 | 56.30 | 51.60 | 54.20 | 0.00 | - | 1 | 388 | 35.71% |
| HCA240119C00230000 | 2023-03-30 9:56AM EDT | 230.00 | 53.00 | 51.80 | 54.00 | +9.65 | +22.26% | 1 | 1,214 | 42.98% |
| HCA240119C00240000 | 2023-03-24 9:31AM EDT | 240.00 | 38.60 | 45.00 | 47.50 | 0.00 | - | 1 | 165 | 41.53% |
| HCA240119C00250000 | 2023-03-29 3:54PM EDT | 250.00 | 38.50 | 37.80 | 40.80 | 0.00 | - | 2 | 379 | 39.48% |
| HCA240119C00255000 | 2023-03-24 11:01AM EDT | 255.00 | 31.30 | 34.50 | 38.50 | 0.00 | - | 7 | 19 | 39.48% |
| HCA240119C00260000 | 2023-03-29 10:46AM EDT | 260.00 | 30.20 | 33.20 | 35.60 | 0.00 | - | 5 | 318 | 38.70% |
| HCA240119C00265000 | 2023-03-29 10:58AM EDT | 265.00 | 27.80 | 30.40 | 33.30 | 0.00 | - | 5 | 68 | 38.47% |
| HCA240119C00270000 | 2023-03-29 10:45AM EDT | 270.00 | 25.30 | 28.00 | 30.70 | 0.00 | - | 5 | 71 | 37.81% |
| HCA240119C00275000 | 2023-03-29 2:22PM EDT | 275.00 | 24.20 | 24.10 | 28.30 | 0.00 | - | 5 | 21 | 37.26% |
| HCA240119C00280000 | 2023-03-29 2:20PM EDT | 280.00 | 22.40 | 23.50 | 26.00 | 0.00 | - | 10 | 108 | 36.70% |
| HCA240119C00285000 | 2023-03-29 2:22PM EDT | 285.00 | 20.10 | 20.30 | 23.40 | 0.00 | - | 16 | 19 | 35.70% |
| HCA240119C00290000 | 2023-03-29 2:20PM EDT | 290.00 | 18.50 | 18.50 | 21.40 | 0.00 | - | 18 | 66 | 35.24% |
| HCA240119C00295000 | 2023-03-24 10:17AM EDT | 295.00 | 14.30 | 16.00 | 19.40 | 0.00 | - | 7 | 19 | 34.66% |
| HCA240119C00300000 | 2023-03-29 2:24PM EDT | 300.00 | 14.90 | 16.00 | 18.40 | 0.00 | - | 6 | 103 | 35.09% |
| HCA240119C00305000 | 2023-03-13 1:52PM EDT | 305.00 | 11.20 | 12.40 | 16.90 | 0.00 | - | 2 | 17 | 34.86% |
| HCA240119C00310000 | 2023-03-20 3:23PM EDT | 310.00 | 11.70 | 12.90 | 15.10 | 0.00 | - | 2 | 636 | 34.17% |
| HCA240119C00315000 | 2023-03-28 9:59AM EDT | 315.00 | 10.00 | 10.50 | 14.50 | 0.00 | - | 4 | 16 | 34.80% |
| HCA240119C00320000 | 2023-03-16 2:54PM EDT | 320.00 | 8.20 | 8.40 | 12.80 | 0.00 | - | 4 | 28 | 34.00% |
| HCA240119C00325000 | 2023-03-06 12:51PM EDT | 325.00 | 7.39 | 7.10 | 10.60 | 0.00 | - | 7 | 14 | 32.41% |
| HCA240119C00330000 | 2023-03-20 10:32AM EDT | 330.00 | 7.83 | 8.50 | 10.60 | 0.00 | - | 2 | 122 | 33.57% |
| HCA240119C00335000 | 2023-02-28 3:10PM EDT | 335.00 | 4.80 | 6.50 | 9.80 | 0.00 | - | 2 | 15 | 33.60% |
| HCA240119C00340000 | 2023-03-22 10:41AM EDT | 340.00 | 6.90 | 6.80 | 9.10 | 0.00 | - | 10 | 117 | 33.70% |
| HCA240119C00345000 | 2023-03-03 1:38PM EDT | 345.00 | 4.40 | 5.20 | 8.20 | 0.00 | - | 8 | 12 | 33.43% |
| HCA240119C00350000 | 2023-03-28 1:45PM EDT | 350.00 | 4.90 | 5.30 | 7.70 | 0.00 | - | 3 | 131 | 33.66% |
| HCA240119C00355000 | 2023-03-29 11:31AM EDT | 355.00 | 4.70 | 3.30 | 7.20 | 0.00 | - | 7 | 7 | 33.84% |
| HCA240119C00360000 | 2023-01-23 12:15PM EDT | 360.00 | 9.30 | 2.70 | 4.20 | 0.00 | - | 1 | 10 | 29.49% |
| HCA240119C00365000 | 2023-03-08 4:55PM EDT | 365.00 | 3.00 | 2.15 | 5.90 | 0.00 | - | 3 | 7 | 33.48% |
| HCA240119C00370000 | 2023-03-29 11:27AM EDT | 370.00 | 3.20 | 1.80 | 5.20 | 0.00 | - | 1 | 10 | 33.08% |
| HCA240119C00375000 | 2023-03-02 2:27PM EDT | 375.00 | 2.20 | 1.60 | 4.20 | 0.00 | - | - | 6 | 31.94% |
| HCA240119C00380000 | 2023-02-22 12:11PM EDT | 380.00 | 3.10 | 2.35 | 4.30 | 0.00 | - | 7 | 99 | 32.93% |
| HCA240119C00390000 | 2023-03-30 12:46PM EDT | 390.00 | 2.15 | 0.00 | 5.00 | +0.25 | +13.16% | 4 | 6 | 35.88% |
| HCA240119C00400000 | 2023-03-30 11:11AM EDT | 400.00 | 1.70 | 0.00 | 2.00 | +0.25 | +17.24% | 3 | 100 | 30.05% |
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 | 2023-03-20 9:36AM EDT | 85.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 12 | 119 | 58.25% |
| HCA240119P00090000 | 2023-03-13 3:21PM EDT | 90.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 3 | 24 | 73.90% |
| HCA240119P00095000 | 2023-03-09 11:29AM EDT | 95.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 71.74% |
| HCA240119P00100000 | 2023-03-09 2:20PM EDT | 100.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 2 | 31 | 68.42% |
| HCA240119P00105000 | 2022-05-02 3:40PM EDT | 105.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 78.38% |
| HCA240119P00110000 | 2022-10-18 1:49PM EDT | 110.00 | 5.24 | 3.00 | 6.00 | 0.00 | - | 4 | 10 | 71.81% |
| HCA240119P00115000 | 2022-05-12 2:36PM EDT | 115.00 | 7.00 | 4.80 | 9.40 | 0.00 | - | 5 | 6 | 78.09% |
| HCA240119P00120000 | 2023-03-20 3:03PM EDT | 120.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 11 | 20 | 56.70% |
| HCA240119P00125000 | 2022-12-30 11:46AM EDT | 125.00 | 4.00 | 0.75 | 4.20 | 0.00 | - | 2 | 44 | 53.96% |
| HCA240119P00130000 | 2023-01-31 2:24PM EDT | 130.00 | 2.00 | 1.85 | 5.00 | 0.00 | - | 3 | 17 | 55.62% |
| HCA240119P00135000 | 2022-09-14 3:43PM EDT | 135.00 | 9.97 | 10.00 | 10.70 | 0.00 | - | 5 | 6 | 73.96% |
| HCA240119P00140000 | 2023-01-03 12:33PM EDT | 140.00 | 4.80 | 0.90 | 3.60 | 0.00 | - | 1 | 96 | 51.22% |
| HCA240119P00145000 | 2022-11-15 10:49AM EDT | 145.00 | 7.50 | 3.70 | 7.40 | 0.00 | - | 7 | 7 | 55.07% |
| HCA240119P00150000 | 2023-02-02 10:54AM EDT | 150.00 | 3.00 | 1.95 | 5.90 | 0.00 | - | 1 | 227 | 53.49% |
| HCA240119P00155000 | 2022-12-27 3:26PM EDT | 155.00 | 6.70 | 2.95 | 6.50 | 0.00 | - | 1 | 120 | 52.54% |
| HCA240119P00160000 | 2023-03-20 10:32AM EDT | 160.00 | 5.71 | 1.70 | 6.10 | 0.00 | - | 3 | 25 | 49.02% |
| HCA240119P00165000 | 2023-02-10 2:16PM EDT | 165.00 | 4.15 | 3.80 | 6.70 | 0.00 | - | 2 | 115 | 48.07% |
| HCA240119P00170000 | 2023-02-23 1:01PM EDT | 170.00 | 5.80 | 4.40 | 7.10 | 0.00 | - | 1 | 777 | 46.59% |
| HCA240119P00175000 | 2023-01-31 4:49PM EDT | 175.00 | 4.95 | 5.80 | 8.40 | 0.00 | - | 1 | 49 | 46.99% |
| HCA240119P00180000 | 2023-03-09 3:24PM EDT | 180.00 | 7.20 | 5.50 | 7.70 | 0.00 | - | 1 | 220 | 43.17% |
| HCA240119P00185000 | 2023-03-10 2:51PM EDT | 185.00 | 8.30 | 5.70 | 8.60 | 0.00 | - | 1 | 380 | 42.62% |
| HCA240119P00190000 | 2023-03-13 10:30AM EDT | 190.00 | 9.50 | 6.80 | 9.00 | 0.00 | - | 1 | 1,113 | 41.03% |
| HCA240119P00195000 | 2023-03-10 2:52PM EDT | 195.00 | 10.30 | 7.10 | 9.90 | 0.00 | - | 1 | 89 | 40.30% |
| HCA240119P00200000 | 2023-03-10 2:51PM EDT | 200.00 | 11.30 | 8.20 | 11.00 | 0.00 | - | 1 | 222 | 39.78% |
| HCA240119P00205000 | 2023-03-10 2:51PM EDT | 205.00 | 12.40 | 7.50 | 11.70 | 0.00 | - | 1 | 11 | 38.53% |
| HCA240119P00210000 | 2023-03-06 4:50PM EDT | 210.00 | 10.50 | 10.00 | 12.80 | 0.00 | - | 1 | 537 | 37.80% |
| HCA240119P00215000 | 2023-03-02 3:35PM EDT | 215.00 | 14.10 | 10.90 | 13.80 | 0.00 | - | 1 | 27 | 36.84% |
| HCA240119P00220000 | 2023-03-27 10:58AM EDT | 220.00 | 14.20 | 12.10 | 15.00 | 0.00 | - | 1 | 1,391 | 36.05% |
| HCA240119P00225000 | 2023-02-27 4:26PM EDT | 225.00 | 16.30 | 12.10 | 16.40 | 0.00 | - | 11 | 20 | 35.42% |
| HCA240119P00230000 | 2023-03-23 9:32AM EDT | 230.00 | 17.00 | 13.90 | 17.20 | 0.00 | - | 1 | 474 | 33.93% |
| HCA240119P00235000 | 2023-03-28 1:41PM EDT | 235.00 | 18.40 | 15.20 | 18.70 | 0.00 | - | 16 | 21 | 33.22% |
| HCA240119P00240000 | 2023-03-02 3:41PM EDT | 240.00 | 22.70 | 16.00 | 20.20 | 0.00 | - | 6 | 31 | 32.39% |
| HCA240119P00245000 | 2023-03-10 4:37PM EDT | 245.00 | 24.10 | 18.00 | 21.50 | 0.00 | - | 4 | 35 | 31.22% |
| HCA240119P00250000 | 2023-03-29 11:10AM EDT | 250.00 | 22.60 | 21.30 | 23.70 | 0.00 | - | 5 | 72 | 30.95% |
| HCA240119P00255000 | 2023-03-29 2:06PM EDT | 255.00 | 24.20 | 22.90 | 25.90 | 0.00 | - | 5 | 29 | 30.53% |
| HCA240119P00260000 | 2023-03-29 11:29AM EDT | 260.00 | 27.40 | 25.10 | 28.00 | 0.00 | - | 7 | 339 | 29.86% |
| HCA240119P00265000 | 2023-02-15 12:09PM EDT | 265.00 | 28.40 | 31.10 | 33.50 | 0.00 | - | 6 | 13 | 32.71% |
| HCA240119P00270000 | 2023-03-17 3:50PM EDT | 270.00 | 36.30 | 30.20 | 32.60 | 0.00 | - | 11 | 55 | 28.53% |
| HCA240119P00275000 | 2023-03-17 10:54AM EDT | 275.00 | 38.50 | 30.90 | 35.50 | 0.00 | - | 1 | 4 | 28.28% |
| HCA240119P00280000 | 2023-03-01 3:17PM EDT | 280.00 | 44.40 | 34.30 | 38.40 | 0.00 | - | 1 | 15 | 27.89% |
| HCA240119P00290000 | 2022-12-16 1:19PM EDT | 290.00 | 62.50 | 44.90 | 47.40 | 0.00 | - | 4 | 4 | 30.23% |
| HCA240119P00330000 | 2023-01-26 12:38PM EDT | 330.00 | 81.80 | 80.60 | 83.30 | 0.00 | - | - | 2 | 36.37% |
| HCA240119P00340000 | 2023-01-26 2:58PM EDT | 340.00 | 90.20 | 88.70 | 93.00 | 0.00 | - | - | 1 | 38.25% |
© 2023 Yahoo. Tous droits réservés.
