La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
263,68+4,24 (+1,63 %)
À la clôture : 04:00PM EDT
263,68 0,00 (0,00 %)
Échanges après Bourse : 04:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250117C001000002022-10-21 9:51AM EDT100.0097.00139.00144.000.00-110.00%
HCA250117C001050002023-02-07 2:30PM EDT105.00157.50155.00160.000.00--138.79%
HCA250117C001150002023-02-07 2:30PM EDT115.00149.00146.50151.500.00--141.43%
HCA250117C001400002023-03-31 3:23PM EDT140.00136.93135.50140.00+8.08+6.27%1153.94%
HCA250117C001550002022-12-08 12:45PM EDT155.00109.30117.60122.500.00--547.01%
HCA250117C001600002023-01-17 11:18AM EDT160.00121.60119.10122.700.00--251.69%
HCA250117C001900002022-12-05 12:47PM EDT190.0081.8088.0090.500.00-5637.12%
HCA250117C001950002023-01-10 3:32PM EDT195.0087.5087.1091.900.00-2141.79%
HCA250117C002100002023-02-28 12:53PM EDT210.0070.4980.4083.500.00-201142.00%
HCA250117C002200002022-10-24 11:49AM EDT220.0045.0063.0068.000.00-1033.29%
HCA250117C002300002022-11-15 12:19PM EDT230.0052.9960.1063.900.00-1134.46%
HCA250117C002400002023-03-21 11:40AM EDT240.0060.7063.4067.900.00-22441.54%
HCA250117C002450002023-03-02 3:30PM EDT245.0049.4461.2064.900.00-4440.96%
HCA250117C002500002023-01-30 12:37PM EDT250.0052.7046.1051.000.00-93532.12%
HCA250117C002600002022-12-01 12:05PM EDT260.0050.2044.0049.000.00-3733.91%
HCA250117C002650002023-02-02 1:15PM EDT265.0047.8042.9045.000.00--132.51%
HCA250117C002700002023-03-07 12:53PM EDT270.0040.8047.3051.400.00-2138.57%
HCA250117C002800002023-02-02 12:26PM EDT280.0042.1036.3038.500.00-121632.00%
HCA250117C002900002023-02-23 3:16PM EDT290.0034.8032.5037.500.00-11533.74%
HCA250117C003000002023-02-09 1:30PM EDT300.0033.4028.1031.000.00-10010131.38%
HCA250117C003100002023-03-27 9:33AM EDT310.0029.1130.1034.500.00-33535.95%
HCA250117C003200002023-03-06 4:38PM EDT320.0023.7027.4029.500.00-1423634.30%
HCA250117C003300002023-03-20 1:57PM EDT330.0023.5823.8027.100.00--234.35%
HCA250117C003600002023-02-10 1:26PM EDT360.0016.5013.6016.100.00-11330.55%
HCA250117C003700002023-02-10 12:21PM EDT370.0014.5011.2014.700.00-41230.71%
HCA250117C003800002023-02-10 1:30PM EDT380.0012.6010.5013.500.00-61230.93%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250117P000950002022-12-28 1:18PM EDT95.004.000.754.600.00--356.20%
HCA250117P001000002023-03-09 10:30AM EDT100.002.750.505.500.00-122856.29%
HCA250117P001200002023-03-16 2:16PM EDT120.005.002.007.000.00--2350.44%
HCA250117P001250002023-03-07 4:46PM EDT125.005.202.507.500.00-1249.29%
HCA250117P001300002023-03-01 11:08AM EDT130.006.103.008.000.00--248.13%
HCA250117P001350002023-02-28 4:05PM EDT135.006.403.508.500.00--146.97%
HCA250117P001400002023-02-28 4:04PM EDT140.007.134.009.000.00-1245.80%
HCA250117P001450002023-01-27 10:41AM EDT145.007.505.808.800.00-1143.47%
HCA250117P001500002023-03-17 11:14AM EDT150.008.705.0010.000.00-1343.46%
HCA250117P001550002023-02-17 2:34PM EDT155.007.707.7010.600.00-1442.44%
HCA250117P001600002023-02-14 4:40PM EDT160.008.007.4012.000.00--142.53%
HCA250117P001650002023-02-06 4:19PM EDT165.0010.208.4011.000.00-1039.27%
HCA250117P001700002023-03-09 1:44PM EDT170.0010.007.7012.500.00-1239.43%
HCA250117P001800002023-03-31 11:01AM EDT180.0012.339.6014.30-1.76-12.49%1237.98%
HCA250117P001850002023-02-09 11:25AM EDT185.0012.3013.2016.900.00-2739.09%
HCA250117P001900002023-03-01 11:06AM EDT190.0016.5511.3015.200.00-12335.41%
HCA250117P002000002023-03-28 10:26AM EDT200.0017.5013.5017.600.00-12534.36%
HCA250117P002100002023-03-24 12:59PM EDT210.0021.0016.0020.500.00-111233.57%
HCA250117P002200002023-02-08 3:02PM EDT220.0021.7724.5026.400.00--1135.12%
HCA250117P002300002023-02-17 3:18PM EDT230.0023.4026.5031.500.00-5542035.53%
HCA250117P002400002023-01-23 2:48PM EDT240.0026.1527.4031.500.00--131.65%
HCA250117P002500002023-02-16 4:26PM EDT250.0029.5035.0038.500.00-190233.04%
HCA250117P002600002023-03-14 1:39PM EDT260.0040.1032.5037.500.00-2628.24%