La bourse ferme dans 5 h 31 min
CAC 40
8 047,05 -44,81 (-0,55 %) Euro Stoxx 50
4 967,80 -22,08 (-0,44 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,40 0,00 (0,00 %) Bitcoin EUR
59 627,73 -2 251,91 (-3,64 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00120000 | 2023-12-18 10:42AM EDT | 120.00 | 152.50 | 162.00 | 166.20 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240621C00150000 | 2023-06-06 1:30PM EDT | 150.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00155000 | 2024-01-12 10:30AM EDT | 155.00 | 134.50 | 151.30 | 156.00 | 0.00 | - | - | 2 | 0.00% |
| HCA240621C00175000 | 2024-02-13 4:06PM EDT | 175.00 | 130.22 | 150.10 | 153.90 | 0.00 | - | 1 | 1 | 133.56% |
| HCA240621C00185000 | 2023-10-24 10:16AM EDT | 185.00 | 55.25 | 73.50 | 77.50 | 0.00 | - | - | 15 | 0.00% |
| HCA240621C00190000 | 2023-07-07 12:42PM EDT | 190.00 | 115.70 | 89.10 | 91.40 | 0.00 | - | 7 | 7 | 0.00% |
| HCA240621C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 135.35 | 133.70 | 137.60 | 0.00 | - | 2 | 3 | 130.15% |
| HCA240621C00210000 | 2023-12-11 4:45PM EDT | 210.00 | 60.63 | 77.10 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00220000 | 2023-11-02 3:47PM EDT | 220.00 | 29.60 | 43.50 | 46.10 | 0.00 | - | - | 5 | 0.00% |
| HCA240621C00225000 | 2024-01-12 3:57PM EDT | 225.00 | 64.67 | 83.60 | 88.40 | 0.00 | - | 1 | 35 | 0.00% |
| HCA240621C00230000 | 2023-12-21 4:14PM EDT | 230.00 | 48.89 | 64.10 | 66.00 | 0.00 | - | 1 | 9 | 0.00% |
| HCA240621C00235000 | 2024-03-11 3:11PM EDT | 235.00 | 89.82 | 93.50 | 97.60 | 0.00 | - | 12 | 27 | 92.88% |
| HCA240621C00240000 | 2024-02-26 3:02PM EDT | 240.00 | 79.45 | 92.60 | 97.40 | 0.00 | - | 1 | 2 | 102.26% |
| HCA240621C00245000 | 2024-03-01 1:46PM EDT | 245.00 | 70.50 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 104.10% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 250.00 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 84.44% |
| HCA240621C00255000 | 2024-04-12 3:08PM EDT | 255.00 | 70.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00260000 | 2024-03-06 3:45PM EDT | 260.00 | 68.03 | 70.40 | 74.40 | 0.00 | - | 2 | 40 | 77.28% |
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 265.00 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 82.26% |
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 275.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240621C00280000 | 2024-03-07 3:02PM EDT | 280.00 | 52.20 | 52.80 | 55.10 | 0.00 | - | 20 | 89 | 64.42% |
| HCA240621C00285000 | 2024-04-18 10:45AM EDT | 285.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 290.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00295000 | 2024-04-19 12:25PM EDT | 295.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA240621C00300000 | 2024-04-19 12:19PM EDT | 300.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240621C00305000 | 2024-04-19 1:46PM EDT | 305.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240621C00310000 | 2024-04-24 11:14AM EDT | 310.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621C00315000 | 2024-04-24 3:37PM EDT | 315.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA240621C00320000 | 2024-04-24 3:26PM EDT | 320.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| HCA240621C00325000 | 2024-04-24 2:49PM EDT | 325.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| HCA240621C00330000 | 2024-04-24 3:26PM EDT | 330.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HCA240621C00335000 | 2024-04-24 3:26PM EDT | 335.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA240621C00340000 | 2024-04-24 11:11AM EDT | 340.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240621C00345000 | 2024-04-24 11:08AM EDT | 345.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240621C00350000 | 2024-04-24 2:38PM EDT | 350.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240621C00355000 | 2024-04-22 10:25AM EDT | 355.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240621C00360000 | 2024-04-24 1:09PM EDT | 360.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| HCA240621C00365000 | 2024-04-19 11:24AM EDT | 365.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240621C00370000 | 2024-04-23 11:29AM EDT | 370.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240621C00375000 | 2024-04-11 10:26AM EDT | 375.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA240621C00380000 | 2024-03-27 9:46AM EDT | 380.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240621C00385000 | 2024-03-28 3:45PM EDT | 385.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA240621C00390000 | 2024-04-08 3:19PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240621C00400000 | 2024-04-05 9:32AM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240621C00410000 | 2023-11-16 2:07PM EDT | 410.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 15 | 44.63% |
| HCA240621C00420000 | 2024-03-11 12:45PM EDT | 420.00 | 0.32 | 0.05 | 1.60 | 0.00 | - | 2 | 27 | 43.97% |
| HCA240621C00430000 | 2023-07-19 2:00PM EDT | 430.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 2 | 71 | 54.01% |
| HCA240621C00440000 | 2024-02-23 12:34PM EDT | 440.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 44.79% |
| HCA240621C00450000 | 2024-04-23 10:44AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00115000 | 2024-03-12 3:26PM EDT | 115.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 134.08% |
| HCA240621P00120000 | 2023-10-13 3:33PM EDT | 120.00 | 1.05 | 0.10 | 2.85 | 0.00 | - | 8 | 103 | 136.28% |
| HCA240621P00125000 | 2023-10-04 2:44PM EDT | 125.00 | 1.25 | 0.40 | 1.25 | 0.00 | - | 3 | 54 | 118.65% |
| HCA240621P00130000 | 2023-12-29 2:30PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 101.47% |
| HCA240621P00155000 | 2023-11-28 12:05PM EDT | 155.00 | 1.94 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 100.54% |
| HCA240621P00160000 | 2023-07-03 10:09AM EDT | 160.00 | 2.24 | 1.50 | 3.10 | 0.00 | - | 4 | 4 | 108.95% |
| HCA240621P00165000 | 2023-11-13 1:50PM EDT | 165.00 | 2.93 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 97.24% |
| HCA240621P00170000 | 2024-01-19 12:56PM EDT | 170.00 | 1.85 | 0.05 | 1.25 | 0.00 | - | 4 | 2 | 79.64% |
| HCA240621P00175000 | 2023-11-29 12:12PM EDT | 175.00 | 2.20 | 0.50 | 2.85 | 0.00 | - | 1 | 19 | 90.45% |
| HCA240621P00180000 | 2023-11-15 11:32AM EDT | 180.00 | 3.50 | 0.00 | 3.60 | 0.00 | - | 5 | 20 | 88.07% |
| HCA240621P00185000 | 2023-11-13 2:54PM EDT | 185.00 | 5.20 | 0.75 | 2.20 | 0.00 | - | 2 | 26 | 81.13% |
| HCA240621P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 51.95% |
| HCA240621P00195000 | 2024-01-26 4:20PM EDT | 195.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 58.79% |
| HCA240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240621P00205000 | 2024-01-25 3:50PM EDT | 205.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 53.47% |
| HCA240621P00210000 | 2024-04-01 12:50PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240621P00215000 | 2024-04-15 1:44PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240621P00220000 | 2024-03-12 3:58PM EDT | 220.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 80 | 154 | 47.19% |
| HCA240621P00225000 | 2024-03-12 3:50PM EDT | 225.00 | 1.84 | 0.00 | 0.75 | 0.00 | - | 30 | 55 | 48.78% |
| HCA240621P00230000 | 2024-04-18 11:22AM EDT | 230.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HCA240621P00235000 | 2024-02-05 10:40AM EDT | 235.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HCA240621P00240000 | 2024-04-23 10:56AM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240621P00245000 | 2024-04-16 3:11PM EDT | 245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HCA240621P00250000 | 2024-04-22 10:21AM EDT | 250.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240621P00255000 | 2024-03-22 11:02AM EDT | 255.00 | 0.90 | 1.95 | 2.35 | 0.00 | - | 1 | 72 | 43.82% |
| HCA240621P00260000 | 2024-04-22 11:50AM EDT | 260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240621P00265000 | 2024-04-23 9:41AM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240621P00270000 | 2024-04-18 2:39PM EDT | 270.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240621P00275000 | 2024-04-23 9:58AM EDT | 275.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240621P00280000 | 2024-04-23 9:57AM EDT | 280.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA240621P00285000 | 2024-04-22 11:39AM EDT | 285.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HCA240621P00290000 | 2024-04-22 10:36AM EDT | 290.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| HCA240621P00295000 | 2024-04-23 2:54PM EDT | 295.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HCA240621P00300000 | 2024-04-24 11:57AM EDT | 300.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA240621P00305000 | 2024-04-24 2:28PM EDT | 305.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA240621P00310000 | 2024-04-24 11:17AM EDT | 310.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA240621P00315000 | 2024-04-24 3:59PM EDT | 315.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HCA240621P00320000 | 2024-04-24 3:42PM EDT | 320.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240621P00325000 | 2024-04-23 2:56PM EDT | 325.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240621P00330000 | 2024-04-19 10:07AM EDT | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240621P00335000 | 2024-04-16 2:13PM EDT | 335.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240621P00340000 | 2024-04-09 11:27AM EDT | 340.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 350.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240621P00360000 | 2023-07-17 10:03AM EDT | 360.00 | 68.50 | 90.80 | 94.90 | 0.00 | - | 1 | 0 | 132.20% |
