La bourse ferme dans 5 h 23 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
236,62+1,27 (+0,54 %)
À la clôture : 04:00PM EST
241,62 +5,00 (+2,11 %)
Échanges après Bourse : 06:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240119C001000002022-09-20 2:44PM EST100.00110.60113.60118.400.00--10.00%
HCA240119C001150002022-09-23 11:44AM EST115.0085.5090.0095.000.00-220.00%
HCA240119C001200002022-09-23 11:46AM EST120.0082.0087.5090.900.00-160.00%
HCA240119C001250002022-09-21 2:10PM EST125.0091.0082.5086.000.00-460.00%
HCA240119C001400002022-07-26 10:37AM EST140.0075.0083.2086.300.00-130.00%
HCA240119C001450002022-05-26 1:13PM EST145.0080.7353.7057.700.00--50.00%
HCA240119C001500002022-07-25 12:17PM EST150.0066.5073.5077.800.00-130.00%
HCA240119C001550002022-11-25 9:31AM EST155.0096.700.000.000.00-400.00%
HCA240119C001600002022-09-21 1:50PM EST160.0065.9057.2060.500.00--20.00%
HCA240119C001650002022-08-10 12:17PM EST165.0068.3773.3076.500.00-2031.96%
HCA240119C001700002022-08-19 1:26PM EST170.0064.5563.7067.000.00-2416.27%
HCA240119C001750002022-07-28 10:47AM EST175.0057.4253.2055.000.00-3130.00%
HCA240119C001800002022-12-05 11:43AM EST180.0075.400.000.000.00-500.00%
HCA240119C001850002022-09-08 8:37AM EST185.0052.8047.6050.500.00-2370.00%
HCA240119C001900002022-09-26 12:47PM EST190.0036.1155.9059.300.00-101834.14%
HCA240119C002000002022-11-17 3:18PM EST200.0054.800.000.000.00-1300.00%
HCA240119C002100002022-11-17 2:22PM EST210.0048.900.000.000.00-800.00%
HCA240119C002200002022-11-16 10:38AM EST220.0047.800.000.000.00-400.00%
HCA240119C002300002022-11-16 10:35AM EST230.0042.500.000.000.00-500.00%
HCA240119C002400002022-11-23 2:53PM EST240.0039.200.000.000.00-1200.39%
HCA240119C002500002022-12-01 2:26PM EST250.0035.400.000.000.00-1001.56%
HCA240119C002600002022-12-02 12:15PM EST260.0030.530.000.000.00-10001.56%
HCA240119C002700002022-11-15 12:46PM EST270.0022.600.000.000.00-403.13%
HCA240119C002800002022-11-16 11:22AM EST280.0021.000.000.000.00-103.13%
HCA240119C002900002022-11-15 12:46PM EST290.0016.700.000.000.00-403.13%
HCA240119C003000002022-11-15 2:46PM EST300.0014.300.000.000.00-406.25%
HCA240119C003100002022-11-15 2:46PM EST310.0012.300.000.000.00-406.25%
HCA240119C003200002022-12-05 10:07AM EST320.0011.000.000.000.00-206.25%
HCA240119C003300002022-11-23 11:09AM EST330.0010.000.000.000.00-206.25%
HCA240119C003400002022-11-28 10:43AM EST340.008.150.000.000.00-106.25%
HCA240119C003500002022-11-15 12:46PM EST350.006.600.000.000.00-206.25%
HCA240119C003600002022-11-15 12:46PM EST360.005.700.000.000.00-206.25%
HCA240119C003700002022-11-15 12:46PM EST370.004.900.000.000.00-206.25%
HCA240119C003800002022-11-15 12:46PM EST380.004.200.000.000.00-206.25%
HCA240119C003900002021-11-10 6:54AM EST390.0013.6010.1014.900.00--250.42%
HCA240119C004000002022-10-13 1:38PM EST400.002.501.554.400.00-1135.88%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240119P000850002022-10-21 12:04PM EST85.003.221.604.000.00-1464.92%
HCA240119P000900002022-10-21 8:36AM EST90.003.501.704.400.00-3862.89%
HCA240119P000950002022-10-21 9:05AM EST95.004.051.954.700.00-4561.02%
HCA240119P001000002022-12-01 11:40AM EST100.002.300.000.000.00-12012.50%
HCA240119P001050002022-05-02 2:40PM EST105.005.203.007.500.00-1362.27%
HCA240119P001100002022-10-18 12:49PM EST110.005.243.006.000.00-41056.72%
HCA240119P001150002022-05-12 1:36PM EST115.007.004.809.400.00-5661.78%
HCA240119P001200002022-10-10 12:33PM EST120.007.853.407.100.00-21753.59%
HCA240119P001250002022-07-05 8:44AM EST125.0010.403.508.500.00-404653.04%
HCA240119P001300002022-08-29 12:13PM EST130.007.5010.4012.800.00-11463.45%
HCA240119P001350002022-09-14 2:43PM EST135.009.9710.0010.700.00-5657.83%
HCA240119P001400002022-11-15 9:49AM EST140.006.900.000.000.00-8012.50%
HCA240119P001450002022-11-15 9:49AM EST145.007.500.000.000.00-7012.50%
HCA240119P001500002022-11-15 12:46PM EST150.008.300.000.000.00-806.25%
HCA240119P001550002022-11-15 12:46PM EST155.009.100.000.000.00-606.25%
HCA240119P001600002022-12-05 11:23AM EST160.007.900.000.000.00-606.25%
HCA240119P001650002022-11-30 2:30PM EST165.008.700.000.000.00-306.25%
HCA240119P001700002022-11-15 12:46PM EST170.0012.000.000.000.00-506.25%
HCA240119P001750002022-11-15 12:46PM EST175.0013.100.000.000.00-506.25%
HCA240119P001800002022-12-06 3:11PM EST180.0012.120.000.000.00-306.25%
HCA240119P001850002022-12-01 2:26PM EST185.0012.500.000.000.00-106.25%
HCA240119P001900002022-11-30 1:29PM EST190.0014.200.000.000.00-103.13%
HCA240119P001950002022-11-30 3:58PM EST195.0014.600.000.000.00-103.13%
HCA240119P002000002022-11-22 12:10PM EST200.0017.400.000.000.00-103.13%
HCA240119P002100002022-11-17 1:34PM EST210.0023.000.000.000.00-603.13%
HCA240119P002200002022-11-16 2:48PM EST220.0026.300.000.000.00-601.56%
HCA240119P002300002022-11-22 2:13PM EST230.0028.100.000.000.00-400.78%
HCA240119P002400002022-11-21 11:55AM EST240.0034.900.000.000.00-100.00%
HCA240119P002500002022-11-16 12:49PM EST250.0041.200.000.000.00-200.00%
HCA240119P002600002022-12-01 2:17PM EST260.0041.400.000.000.00-100.00%