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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240119C00115000 | 2022-02-14 1:04AM EDT | 115.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240119C00120000 | 2022-06-06 2:27PM EDT | 120.00 | 94.70 | 58.00 | 60.50 | 0.00 | - | 1 | 5 | 0.00% |
| HCA240119C00125000 | 2022-07-28 11:01AM EDT | 125.00 | 92.90 | 95.00 | 99.50 | 0.00 | - | 1 | 3 | 53.73% |
| HCA240119C00140000 | 2022-07-26 11:37AM EDT | 140.00 | 75.00 | 83.40 | 87.10 | 0.00 | - | 1 | 3 | 49.77% |
| HCA240119C00145000 | 2022-05-26 2:13PM EDT | 145.00 | 80.73 | 53.70 | 57.70 | 0.00 | - | - | 5 | 0.00% |
| HCA240119C00150000 | 2022-07-25 1:17PM EDT | 150.00 | 66.50 | 75.70 | 78.80 | 0.00 | - | 1 | 3 | 46.91% |
| HCA240119C00155000 | 2022-07-29 3:26PM EDT | 155.00 | 73.20 | 72.00 | 75.20 | 0.00 | - | 3 | 37 | 46.23% |
| HCA240119C00165000 | 2022-08-10 1:17PM EDT | 165.00 | 68.37 | 65.00 | 68.00 | 0.00 | - | 2 | 0 | 44.61% |
| HCA240119C00170000 | 2022-08-03 12:17PM EDT | 170.00 | 64.50 | 61.50 | 64.50 | 0.00 | - | 1 | 6 | 43.81% |
| HCA240119C00175000 | 2022-07-28 11:47AM EDT | 175.00 | 57.42 | 57.70 | 61.30 | 0.00 | - | 3 | 13 | 43.30% |
| HCA240119C00180000 | 2022-07-25 1:54PM EDT | 180.00 | 46.70 | 55.10 | 58.00 | 0.00 | - | 1 | 10 | 42.58% |
| HCA240119C00185000 | 2022-07-22 10:03AM EDT | 185.00 | 51.00 | 51.60 | 54.80 | 0.00 | - | 29 | 32 | 41.90% |
| HCA240119C00190000 | 2022-07-01 3:23PM EDT | 190.00 | 25.80 | 48.60 | 50.50 | 0.00 | - | 3 | 18 | 39.92% |
| HCA240119C00200000 | 2022-08-08 11:55AM EDT | 200.00 | 44.70 | 43.30 | 45.90 | 0.00 | - | 1 | 44 | 40.11% |
| HCA240119C00210000 | 2022-08-10 1:17PM EDT | 210.00 | 40.49 | 37.50 | 39.30 | 0.00 | - | 2 | 22 | 37.83% |
| HCA240119C00220000 | 2022-08-10 10:39AM EDT | 220.00 | 35.00 | 33.20 | 34.30 | 0.00 | - | 2 | 69 | 36.85% |
| HCA240119C00230000 | 2022-08-05 1:13PM EDT | 230.00 | 29.80 | 27.10 | 29.40 | 0.00 | - | 1 | 63 | 35.62% |
| HCA240119C00240000 | 2022-07-27 1:43PM EDT | 240.00 | 21.10 | 24.00 | 26.90 | 0.00 | - | 38 | 41 | 36.39% |
| HCA240119C00250000 | 2022-08-10 1:49PM EDT | 250.00 | 23.26 | 19.40 | 23.50 | 0.00 | - | 1 | 6 | 35.94% |
| HCA240119C00260000 | 2022-08-03 11:12AM EDT | 260.00 | 18.70 | 16.10 | 18.70 | 0.00 | - | 1 | 14 | 33.72% |
| HCA240119C00270000 | 2022-08-03 3:08PM EDT | 270.00 | 17.55 | 12.60 | 17.50 | 0.00 | - | 2 | 15 | 34.87% |
| HCA240119C00280000 | 2022-08-08 10:04AM EDT | 280.00 | 14.00 | 10.60 | 15.50 | 0.00 | - | 2 | 11 | 34.93% |
| HCA240119C00290000 | 2022-04-22 12:32PM EDT | 290.00 | 17.50 | 9.10 | 14.00 | 0.00 | - | 6 | 3 | 35.29% |
| HCA240119C00300000 | 2022-08-16 11:00AM EDT | 300.00 | 9.00 | 8.90 | 10.20 | -1.75 | -16.28% | 1 | 71 | 32.66% |
| HCA240119C00310000 | 2022-05-18 9:38AM EDT | 310.00 | 9.80 | 0.50 | 7.30 | 0.00 | - | 1 | 1 | 30.52% |
| HCA240119C00330000 | 2022-07-22 10:28AM EDT | 330.00 | 5.00 | 5.10 | 5.70 | 0.00 | - | 48 | 111 | 31.08% |
| HCA240119C00340000 | 2022-07-22 3:28PM EDT | 340.00 | 3.30 | 3.10 | 6.10 | 0.00 | - | 102 | 100 | 33.08% |
| HCA240119C00360000 | 2022-02-16 2:51PM EDT | 360.00 | 10.34 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 51.36% |
| HCA240119C00370000 | 2022-08-12 2:25PM EDT | 370.00 | 3.00 | 0.60 | 4.80 | 0.00 | - | 1 | 0 | 34.55% |
| HCA240119C00390000 | 2021-11-10 7:54AM EDT | 390.00 | 13.60 | 10.10 | 14.90 | 0.00 | - | - | 2 | 51.60% |
| HCA240119C00400000 | 2022-04-22 3:40PM EDT | 400.00 | 2.50 | 0.20 | 4.90 | 0.00 | - | 1 | 1 | 37.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240119P00090000 | 2022-08-15 9:30AM EDT | 90.00 | 4.50 | 0.50 | 5.50 | 0.00 | - | 2 | 5 | 51.35% |
| HCA240119P00095000 | 2022-08-04 9:33AM EDT | 95.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | - | 1 | 57.29% |
| HCA240119P00100000 | 2022-06-30 12:13PM EDT | 100.00 | 6.50 | 1.75 | 4.00 | 0.00 | - | - | 1 | 49.46% |
| HCA240119P00105000 | 2022-05-02 3:40PM EDT | 105.00 | 5.20 | 3.00 | 7.50 | 0.00 | - | 1 | 3 | 50.59% |
| HCA240119P00110000 | 2022-07-29 12:30PM EDT | 110.00 | 4.40 | 2.10 | 6.80 | 0.00 | - | 12 | 12 | 51.95% |
| HCA240119P00115000 | 2022-05-12 2:36PM EDT | 115.00 | 7.00 | 4.80 | 9.40 | 0.00 | - | 5 | 6 | 55.12% |
| HCA240119P00120000 | 2022-04-26 9:33AM EDT | 120.00 | 7.00 | 4.50 | 9.50 | 0.00 | - | 2 | 17 | 52.41% |
| HCA240119P00125000 | 2022-07-05 9:44AM EDT | 125.00 | 10.40 | 3.50 | 8.50 | 0.00 | - | 40 | 46 | 47.57% |
| HCA240119P00130000 | 2022-07-22 3:34PM EDT | 130.00 | 8.00 | 5.70 | 7.00 | 0.00 | - | 4 | 13 | 41.88% |
| HCA240119P00135000 | 2022-08-04 11:11AM EDT | 135.00 | 7.40 | 6.90 | 7.50 | 0.00 | - | 5 | 5 | 40.48% |
| HCA240119P00140000 | 2022-06-30 2:59PM EDT | 140.00 | 15.69 | 8.00 | 8.80 | 0.00 | - | 162 | 80 | 40.53% |
| HCA240119P00145000 | 2022-08-11 10:45AM EDT | 145.00 | 8.30 | 8.60 | 9.20 | 0.00 | - | 5 | 5 | 38.83% |
| HCA240119P00150000 | 2022-08-11 10:55AM EDT | 150.00 | 9.23 | 9.40 | 10.10 | 0.00 | - | 5 | 5 | 37.96% |
| HCA240119P00155000 | 2022-06-27 11:42AM EDT | 155.00 | 16.90 | 11.40 | 13.00 | 0.00 | - | - | 14 | 40.01% |
| HCA240119P00165000 | 2022-08-11 10:55AM EDT | 165.00 | 12.30 | 11.60 | 13.40 | 0.00 | - | 5 | 108 | 35.71% |
| HCA240119P00170000 | 2022-07-06 10:29AM EDT | 170.00 | 27.75 | 13.10 | 14.80 | 0.00 | - | 400 | 701 | 35.16% |
| HCA240119P00175000 | 2022-07-25 10:42AM EDT | 175.00 | 19.30 | 15.20 | 17.40 | 0.00 | - | 1 | 8 | 35.99% |
| HCA240119P00180000 | 2022-07-28 12:17PM EDT | 180.00 | 18.60 | 15.60 | 18.20 | 0.00 | - | 1 | 25 | 34.46% |
| HCA240119P00185000 | 2022-07-22 10:17AM EDT | 185.00 | 20.90 | 17.10 | 19.00 | 0.00 | - | 87 | 89 | 32.90% |
| HCA240119P00190000 | 2022-07-18 11:43AM EDT | 190.00 | 36.50 | 19.30 | 20.80 | 0.00 | - | 1 | 16 | 32.40% |
| HCA240119P00195000 | 2022-07-18 11:43AM EDT | 195.00 | 39.60 | 20.40 | 22.60 | 0.00 | - | 1 | 0 | 31.79% |
| HCA240119P00200000 | 2022-07-27 1:43PM EDT | 200.00 | 29.00 | 23.10 | 26.40 | 0.00 | - | 7 | 17 | 33.17% |
| HCA240119P00210000 | 2022-07-27 1:43PM EDT | 210.00 | 33.70 | 28.20 | 29.90 | 0.00 | - | 9 | 39 | 31.24% |
| HCA240119P00220000 | 2022-06-09 2:08PM EDT | 220.00 | 40.20 | 54.60 | 56.90 | 0.00 | - | 1 | 782 | 51.28% |
| HCA240119P00230000 | 2022-06-09 2:08PM EDT | 230.00 | 46.40 | 61.30 | 64.90 | 0.00 | - | 1 | 7 | 52.09% |
| HCA240119P00240000 | 2022-02-01 12:18PM EDT | 240.00 | 40.72 | 30.70 | 35.00 | 0.00 | - | 1 | 3 | 17.04% |
| HCA240119P00260000 | 2022-04-20 1:19PM EDT | 260.00 | 32.80 | 65.70 | 69.80 | 0.00 | - | - | 0 | 37.80% |
© 2022 Yahoo. Tous droits réservés.
