Marchés français ouverture 5 h 52 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
259,44+2,08 (+0,81 %)
À la clôture : 04:00PM EDT
263,00 +3,56 (+1,37 %)
Échanges après Bourse : 06:51PM EDT
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
HCA240119C001000002023-01-25 11:39AM EDT100.00155.10151.00156.000.00-220.00%
HCA240119C001150002022-09-23 12:44PM EDT115.0085.5090.0095.000.00-220.00%
HCA240119C001200002023-02-13 12:58PM EDT120.00148.00130.00134.800.00-160.00%
HCA240119C001250002023-03-06 10:59AM EDT125.00131.30137.80142.500.00-1666.82%
HCA240119C001400002022-07-26 11:37AM EDT140.0075.0083.2086.300.00-130.00%
HCA240119C001450002022-12-08 12:45PM EDT145.00108.11117.70121.500.00-5053.86%
HCA240119C001500002023-01-17 11:15AM EDT150.00119.30118.50122.000.00-3165.64%
HCA240119C001550002022-12-20 12:58PM EDT155.0099.11110.60115.000.00-142157.11%
HCA240119C001600002022-09-21 2:50PM EDT160.0065.9057.2060.500.00--20.00%
HCA240119C001650002022-08-10 1:17PM EDT165.0068.3773.3076.500.00-200.00%
HCA240119C001700002022-08-19 2:26PM EDT170.0064.5563.7067.000.00-240.00%
HCA240119C001750002023-02-24 11:34AM EDT175.0084.6988.5092.400.00-21246.04%
HCA240119C001800002023-01-04 11:14AM EDT180.0082.3388.4092.000.00-4852.39%
HCA240119C001850002022-09-08 9:37AM EDT185.0052.8047.6050.500.00-2370.00%
HCA240119C001900002023-01-06 10:30AM EDT190.0080.2079.6084.200.00-11750.85%
HCA240119C001950002023-03-29 3:58PM EDT195.0077.0077.0081.000.00-12151.04%
HCA240119C002000002023-01-03 12:40PM EDT200.0064.0472.8075.400.00-14447.48%
HCA240119C002100002023-03-16 11:33AM EDT210.0059.0165.7069.000.00-22847.38%
HCA240119C002200002023-02-06 3:10PM EDT220.0056.3051.6054.200.00-138835.71%
HCA240119C002300002023-03-30 9:56AM EDT230.0053.0051.8054.00+9.65+22.26%11,21442.98%
HCA240119C002400002023-03-24 9:31AM EDT240.0038.6045.0047.500.00-116541.53%
HCA240119C002500002023-03-29 3:54PM EDT250.0038.5037.8040.800.00-237939.48%
HCA240119C002550002023-03-24 11:01AM EDT255.0031.3034.5038.500.00-71939.48%
HCA240119C002600002023-03-29 10:46AM EDT260.0030.2033.2035.600.00-531838.70%
HCA240119C002650002023-03-29 10:58AM EDT265.0027.8030.4033.300.00-56838.47%
HCA240119C002700002023-03-29 10:45AM EDT270.0025.3028.0030.700.00-57137.81%
HCA240119C002750002023-03-29 2:22PM EDT275.0024.2024.1028.300.00-52137.26%
HCA240119C002800002023-03-29 2:20PM EDT280.0022.4023.5026.000.00-1010836.70%
HCA240119C002850002023-03-29 2:22PM EDT285.0020.1020.3023.400.00-161935.70%
HCA240119C002900002023-03-29 2:20PM EDT290.0018.5018.5021.400.00-186635.24%
HCA240119C002950002023-03-24 10:17AM EDT295.0014.3016.0019.400.00-71934.66%
HCA240119C003000002023-03-29 2:24PM EDT300.0014.9016.0018.400.00-610335.09%
HCA240119C003050002023-03-13 1:52PM EDT305.0011.2012.4016.900.00-21734.86%
HCA240119C003100002023-03-20 3:23PM EDT310.0011.7012.9015.100.00-263634.17%
HCA240119C003150002023-03-28 9:59AM EDT315.0010.0010.5014.500.00-41634.80%
HCA240119C003200002023-03-16 2:54PM EDT320.008.208.4012.800.00-42834.00%
HCA240119C003250002023-03-06 12:51PM EDT325.007.397.1010.600.00-71432.41%
HCA240119C003300002023-03-20 10:32AM EDT330.007.838.5010.600.00-212233.57%
HCA240119C003350002023-02-28 3:10PM EDT335.004.806.509.800.00-21533.60%
HCA240119C003400002023-03-22 10:41AM EDT340.006.906.809.100.00-1011733.70%
HCA240119C003450002023-03-03 1:38PM EDT345.004.405.208.200.00-81233.43%
HCA240119C003500002023-03-28 1:45PM EDT350.004.905.307.700.00-313133.66%
HCA240119C003550002023-03-29 11:31AM EDT355.004.703.307.200.00-7733.84%
HCA240119C003600002023-01-23 12:15PM EDT360.009.302.704.200.00-11029.49%
HCA240119C003650002023-03-08 4:55PM EDT365.003.002.155.900.00-3733.48%
HCA240119C003700002023-03-29 11:27AM EDT370.003.201.805.200.00-11033.08%
HCA240119C003750002023-03-02 2:27PM EDT375.002.201.604.200.00--631.94%
HCA240119C003800002023-02-22 12:11PM EDT380.003.102.354.300.00-79932.93%
HCA240119C003900002023-03-30 12:46PM EDT390.002.150.005.00+0.25+13.16%4635.88%
HCA240119C004000002023-03-30 11:11AM EDT400.001.700.002.00+0.25+17.24%310030.05%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240119P000850002023-03-20 9:36AM EDT85.001.100.000.900.00-1211958.25%
HCA240119P000900002023-03-13 3:21PM EDT90.001.200.004.600.00-32473.90%
HCA240119P000950002023-03-09 11:29AM EDT95.001.250.005.000.00-1571.74%
HCA240119P001000002023-03-09 2:20PM EDT100.001.400.005.000.00-23168.42%
HCA240119P001050002022-05-02 3:40PM EDT105.005.203.007.500.00-1378.38%
HCA240119P001100002022-10-18 1:49PM EDT110.005.243.006.000.00-41071.81%
HCA240119P001150002022-05-12 2:36PM EDT115.007.004.809.400.00-5678.09%
HCA240119P001200002023-03-20 3:03PM EDT120.002.250.005.000.00-112056.70%
HCA240119P001250002022-12-30 11:46AM EDT125.004.000.754.200.00-24453.96%
HCA240119P001300002023-01-31 2:24PM EDT130.002.001.855.000.00-31755.62%
HCA240119P001350002022-09-14 3:43PM EDT135.009.9710.0010.700.00-5673.96%
HCA240119P001400002023-01-03 12:33PM EDT140.004.800.903.600.00-19651.22%
HCA240119P001450002022-11-15 10:49AM EDT145.007.503.707.400.00-7755.07%
HCA240119P001500002023-02-02 10:54AM EDT150.003.001.955.900.00-122753.49%
HCA240119P001550002022-12-27 3:26PM EDT155.006.702.956.500.00-112052.54%
HCA240119P001600002023-03-20 10:32AM EDT160.005.711.706.100.00-32549.02%
HCA240119P001650002023-02-10 2:16PM EDT165.004.153.806.700.00-211548.07%
HCA240119P001700002023-02-23 1:01PM EDT170.005.804.407.100.00-177746.59%
HCA240119P001750002023-01-31 4:49PM EDT175.004.955.808.400.00-14946.99%
HCA240119P001800002023-03-09 3:24PM EDT180.007.205.507.700.00-122043.17%
HCA240119P001850002023-03-10 2:51PM EDT185.008.305.708.600.00-138042.62%
HCA240119P001900002023-03-13 10:30AM EDT190.009.506.809.000.00-11,11341.03%
HCA240119P001950002023-03-10 2:52PM EDT195.0010.307.109.900.00-18940.30%
HCA240119P002000002023-03-10 2:51PM EDT200.0011.308.2011.000.00-122239.78%
HCA240119P002050002023-03-10 2:51PM EDT205.0012.407.5011.700.00-11138.53%
HCA240119P002100002023-03-06 4:50PM EDT210.0010.5010.0012.800.00-153737.80%
HCA240119P002150002023-03-02 3:35PM EDT215.0014.1010.9013.800.00-12736.84%
HCA240119P002200002023-03-27 10:58AM EDT220.0014.2012.1015.000.00-11,39136.05%
HCA240119P002250002023-02-27 4:26PM EDT225.0016.3012.1016.400.00-112035.42%
HCA240119P002300002023-03-23 9:32AM EDT230.0017.0013.9017.200.00-147433.93%
HCA240119P002350002023-03-28 1:41PM EDT235.0018.4015.2018.700.00-162133.22%
HCA240119P002400002023-03-02 3:41PM EDT240.0022.7016.0020.200.00-63132.39%
HCA240119P002450002023-03-10 4:37PM EDT245.0024.1018.0021.500.00-43531.22%
HCA240119P002500002023-03-29 11:10AM EDT250.0022.6021.3023.700.00-57230.95%
HCA240119P002550002023-03-29 2:06PM EDT255.0024.2022.9025.900.00-52930.53%
HCA240119P002600002023-03-29 11:29AM EDT260.0027.4025.1028.000.00-733929.86%
HCA240119P002650002023-02-15 12:09PM EDT265.0028.4031.1033.500.00-61332.71%
HCA240119P002700002023-03-17 3:50PM EDT270.0036.3030.2032.600.00-115528.53%
HCA240119P002750002023-03-17 10:54AM EDT275.0038.5030.9035.500.00-1428.28%
HCA240119P002800002023-03-01 3:17PM EDT280.0044.4034.3038.400.00-11527.89%
HCA240119P002900002022-12-16 1:19PM EDT290.0062.5044.9047.400.00-4430.23%
HCA240119P003300002023-01-26 12:38PM EDT330.0081.8080.6083.300.00--236.37%
HCA240119P003400002023-01-26 2:58PM EDT340.0090.2088.7093.000.00--138.25%