Marchés français ouverture 8 h 7 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
212,87-3,83 (-1,77 %)
À la clôture : 04:00PM EDT
208,00 -4,87 (-2,29 %)
Échanges après Bourse : 06:08PM 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
HCA240119C001150002022-02-14 1:04AM EDT115.00134.500.000.000.00--00.00%
HCA240119C001200002022-06-06 2:27PM EDT120.0094.7058.0060.500.00-150.00%
HCA240119C001250002022-07-28 11:01AM EDT125.0092.9095.0099.500.00-1353.73%
HCA240119C001400002022-07-26 11:37AM EDT140.0075.0083.4087.100.00-1349.77%
HCA240119C001450002022-05-26 2:13PM EDT145.0080.7353.7057.700.00--50.00%
HCA240119C001500002022-07-25 1:17PM EDT150.0066.5075.7078.800.00-1346.91%
HCA240119C001550002022-07-29 3:26PM EDT155.0073.2072.0075.200.00-33746.23%
HCA240119C001650002022-08-10 1:17PM EDT165.0068.3765.0068.000.00-2044.61%
HCA240119C001700002022-08-03 12:17PM EDT170.0064.5061.5064.500.00-1643.81%
HCA240119C001750002022-07-28 11:47AM EDT175.0057.4257.7061.300.00-31343.30%
HCA240119C001800002022-07-25 1:54PM EDT180.0046.7055.1058.000.00-11042.58%
HCA240119C001850002022-07-22 10:03AM EDT185.0051.0051.6054.800.00-293241.90%
HCA240119C001900002022-07-01 3:23PM EDT190.0025.8048.6050.500.00-31839.92%
HCA240119C002000002022-08-08 11:55AM EDT200.0044.7043.3045.900.00-14440.11%
HCA240119C002100002022-08-10 1:17PM EDT210.0040.4937.5039.300.00-22237.83%
HCA240119C002200002022-08-10 10:39AM EDT220.0035.0033.2034.300.00-26936.85%
HCA240119C002300002022-08-05 1:13PM EDT230.0029.8027.1029.400.00-16335.62%
HCA240119C002400002022-07-27 1:43PM EDT240.0021.1024.0026.900.00-384136.39%
HCA240119C002500002022-08-10 1:49PM EDT250.0023.2619.4023.500.00-1635.94%
HCA240119C002600002022-08-03 11:12AM EDT260.0018.7016.1018.700.00-11433.72%
HCA240119C002700002022-08-03 3:08PM EDT270.0017.5512.6017.500.00-21534.87%
HCA240119C002800002022-08-08 10:04AM EDT280.0014.0010.6015.500.00-21134.93%
HCA240119C002900002022-04-22 12:32PM EDT290.0017.509.1014.000.00-6335.29%
HCA240119C003000002022-08-16 11:00AM EDT300.009.008.9010.20-1.75-16.28%17132.66%
HCA240119C003100002022-05-18 9:38AM EDT310.009.800.507.300.00-1130.52%
HCA240119C003300002022-07-22 10:28AM EDT330.005.005.105.700.00-4811131.08%
HCA240119C003400002022-07-22 3:28PM EDT340.003.303.106.100.00-10210033.08%
HCA240119C003600002022-02-16 2:51PM EDT360.0010.3413.0018.000.00-3351.36%
HCA240119C003700002022-08-12 2:25PM EDT370.003.000.604.800.00-1034.55%
HCA240119C003900002021-11-10 7:54AM EDT390.0013.6010.1014.900.00--251.60%
HCA240119C004000002022-04-22 3:40PM EDT400.002.500.204.900.00-1137.99%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240119P000900002022-08-15 9:30AM EDT90.004.500.505.500.00-2551.35%
HCA240119P000950002022-08-04 9:33AM EDT95.003.100.505.500.00--157.29%
HCA240119P001000002022-06-30 12:13PM EDT100.006.501.754.000.00--149.46%
HCA240119P001050002022-05-02 3:40PM EDT105.005.203.007.500.00-1350.59%
HCA240119P001100002022-07-29 12:30PM EDT110.004.402.106.800.00-121251.95%
HCA240119P001150002022-05-12 2:36PM EDT115.007.004.809.400.00-5655.12%
HCA240119P001200002022-04-26 9:33AM EDT120.007.004.509.500.00-21752.41%
HCA240119P001250002022-07-05 9:44AM EDT125.0010.403.508.500.00-404647.57%
HCA240119P001300002022-07-22 3:34PM EDT130.008.005.707.000.00-41341.88%
HCA240119P001350002022-08-04 11:11AM EDT135.007.406.907.500.00-5540.48%
HCA240119P001400002022-06-30 2:59PM EDT140.0015.698.008.800.00-1628040.53%
HCA240119P001450002022-08-11 10:45AM EDT145.008.308.609.200.00-5538.83%
HCA240119P001500002022-08-11 10:55AM EDT150.009.239.4010.100.00-5537.96%
HCA240119P001550002022-06-27 11:42AM EDT155.0016.9011.4013.000.00--1440.01%
HCA240119P001650002022-08-11 10:55AM EDT165.0012.3011.6013.400.00-510835.71%
HCA240119P001700002022-07-06 10:29AM EDT170.0027.7513.1014.800.00-40070135.16%
HCA240119P001750002022-07-25 10:42AM EDT175.0019.3015.2017.400.00-1835.99%
HCA240119P001800002022-07-28 12:17PM EDT180.0018.6015.6018.200.00-12534.46%
HCA240119P001850002022-07-22 10:17AM EDT185.0020.9017.1019.000.00-878932.90%
HCA240119P001900002022-07-18 11:43AM EDT190.0036.5019.3020.800.00-11632.40%
HCA240119P001950002022-07-18 11:43AM EDT195.0039.6020.4022.600.00-1031.79%
HCA240119P002000002022-07-27 1:43PM EDT200.0029.0023.1026.400.00-71733.17%
HCA240119P002100002022-07-27 1:43PM EDT210.0033.7028.2029.900.00-93931.24%
HCA240119P002200002022-06-09 2:08PM EDT220.0040.2054.6056.900.00-178251.28%
HCA240119P002300002022-06-09 2:08PM EDT230.0046.4061.3064.900.00-1752.09%
HCA240119P002400002022-02-01 12:18PM EDT240.0040.7230.7035.000.00-1317.04%
HCA240119P002600002022-04-20 1:19PM EDT260.0032.8065.7069.800.00--037.80%