La bourse ferme dans 6 h 36 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
252,27-1,17 (-0,46 %)
À la clôture : 04:00PM EDT
252,27 0,00 (0,00 %)
Avant Bourse : 04:00AM 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
HCA250117C000950002023-05-09 3:55PM EDT95.00185.15182.50187.500.00-11123.33%
HCA250117C001000002023-04-05 3:52PM EDT100.00180.65183.00187.500.00-10129.20%
HCA250117C001050002023-02-07 2:30PM EDT105.00157.50155.00160.000.00--173.97%
HCA250117C001150002023-02-07 2:30PM EDT115.00149.00146.50151.500.00--170.91%
HCA250117C001400002023-04-05 3:52PM EDT140.00142.65148.50153.000.00-11100.02%
HCA250117C001550002023-05-17 11:10AM EDT155.00134.25147.50152.000.00-50108.44%
HCA250117C001600002023-04-21 10:17AM EDT160.00141.10136.50140.500.00-2295.58%
HCA250117C001900002023-04-05 9:38AM EDT190.00101.90108.00112.100.00-1576.78%
HCA250117C001950002023-04-13 10:51AM EDT195.00103.80102.00105.400.00-1172.14%
HCA250117C002100002023-02-28 12:53PM EDT210.0070.4980.4083.500.00-201156.27%
HCA250117C002200002022-10-24 11:49AM EDT220.0045.0063.0068.000.00-1047.07%
HCA250117C002300002023-07-19 10:28AM EDT230.0079.5066.6069.500.00-1151.68%
HCA250117C002400002023-05-12 3:34PM EDT240.0071.9565.0070.000.00-12355.17%
HCA250117C002450002023-08-07 11:49AM EDT245.0060.8061.2065.000.00-20020452.96%
HCA250117C002500002023-09-20 11:50AM EDT250.0043.100.000.000.00-100.00%
HCA250117C002550002023-09-18 11:13AM EDT255.0041.100.000.000.00-100.20%
HCA250117C002600002023-09-20 11:50AM EDT260.0037.950.000.000.00-100.78%
HCA250117C002650002023-09-14 10:51AM EDT265.0041.200.000.000.00-100.78%
HCA250117C002700002023-09-14 10:51AM EDT270.0038.600.000.000.00-101.56%
HCA250117C002750002023-09-14 1:48PM EDT275.0036.500.000.000.00-201.56%
HCA250117C002800002023-09-08 12:31PM EDT280.0042.800.000.000.00-201.56%
HCA250117C002900002023-09-19 11:59AM EDT290.0024.200.000.000.00-403.13%
HCA250117C003000002023-09-21 10:42AM EDT300.0020.900.000.000.00-103.13%
HCA250117C003100002023-09-19 9:35AM EDT310.0018.100.000.000.00-403.13%
HCA250117C003200002023-09-21 9:30AM EDT320.0014.900.000.000.00-1003.13%
HCA250117C003300002023-09-12 2:28PM EDT330.0015.640.000.000.00-106.25%
HCA250117C003400002023-09-15 3:53PM EDT340.0010.400.000.000.00-206.25%
HCA250117C003500002023-09-20 9:36AM EDT350.009.000.000.000.00-406.25%
HCA250117C003600002023-09-13 2:45PM EDT360.009.100.000.000.00-1206.25%
HCA250117C003700002023-07-28 11:28AM EDT370.0011.028.1010.900.00-218234.84%
HCA250117C003800002023-09-06 12:06PM EDT380.008.170.000.000.00-206.25%
HCA250117C003900002023-09-22 1:54PM EDT390.003.700.000.000.00-306.25%
HCA250117C004000002023-09-18 11:11AM EDT400.003.400.000.000.00-306.25%
HCA250117C004100002023-07-11 12:44PM EDT410.009.804.107.500.00-61535.67%
HCA250117C004200002023-06-29 11:02AM EDT420.0010.003.607.000.00-7736.08%
HCA250117C004300002023-06-29 10:40AM EDT430.008.702.356.000.00-161335.63%
HCA250117C004400002023-06-29 10:39AM EDT440.008.001.403.900.00--832.95%
HCA250117C004500002023-07-18 11:27AM EDT450.004.701.103.900.00-2033.89%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250117P000950002023-09-20 2:09PM EDT95.001.150.000.000.00-3012.50%
HCA250117P001000002023-07-11 9:30AM EDT100.001.300.000.000.00-204812.50%
HCA250117P001050002023-07-05 3:50PM EDT105.001.850.204.400.00-1257.39%
HCA250117P001100002023-07-18 11:57AM EDT110.002.301.454.600.00-21355.38%
HCA250117P001150002023-07-13 9:30AM EDT115.001.800.504.000.00-132350.91%
HCA250117P001200002023-07-13 9:30AM EDT120.002.050.705.500.00--3352.98%
HCA250117P001250002023-03-07 4:46PM EDT125.005.204.707.500.00-1252.11%
HCA250117P001300002023-03-01 11:08AM EDT130.006.103.008.000.00--254.17%
HCA250117P001350002023-09-22 12:48PM EDT135.003.200.000.000.00-67012.50%
HCA250117P001400002023-09-15 1:38PM EDT140.003.500.000.000.00-8012.50%
HCA250117P001450002023-09-15 1:32PM EDT145.003.900.000.000.00-7012.50%
HCA250117P001500002023-09-15 1:32PM EDT150.004.300.000.000.00-8012.50%
HCA250117P001550002023-07-17 3:15PM EDT155.004.403.305.700.00-1538.14%
HCA250117P001600002023-02-14 4:40PM EDT160.008.007.4012.000.00--147.35%
HCA250117P001650002023-02-06 4:19PM EDT165.0010.208.4011.000.00-1043.52%
HCA250117P001700002023-09-06 12:06PM EDT170.006.110.000.000.00-606.25%
HCA250117P001750002023-09-22 11:51AM EDT175.007.100.000.000.00--06.25%
HCA250117P001800002023-09-20 3:43PM EDT180.007.500.000.000.00-1006.25%
HCA250117P001850002023-09-01 3:34PM EDT185.007.000.000.000.00-106.25%
HCA250117P001900002023-09-18 2:50PM EDT190.009.200.000.000.00-3506.25%
HCA250117P001950002023-09-15 11:19AM EDT195.0010.000.000.000.00-106.25%
HCA250117P002000002023-09-14 1:08PM EDT200.0010.000.000.000.00-203.13%
HCA250117P002050002023-09-18 11:07AM EDT205.0012.100.000.000.00-103.13%
HCA250117P002100002023-09-14 1:08PM EDT210.0011.800.000.000.00-203.13%
HCA250117P002150002023-09-18 11:07AM EDT215.0014.500.000.000.00-103.13%
HCA250117P002200002023-09-18 3:39PM EDT220.0015.600.000.000.00-12503.13%
HCA250117P002250002023-09-14 2:45PM EDT225.0015.200.000.000.00-201.56%
HCA250117P002300002023-09-18 11:07AM EDT230.0018.700.000.000.00-101.56%
HCA250117P002350002023-09-15 3:00PM EDT235.0019.200.000.000.00-101.56%
HCA250117P002400002023-09-18 3:39PM EDT240.0021.700.000.000.00-12500.78%
HCA250117P002450002023-09-14 2:25PM EDT245.0021.000.000.000.00-100.78%
HCA250117P002500002023-09-15 3:53PM EDT250.0024.910.000.000.00-700.20%
HCA250117P002550002023-09-20 1:44PM EDT255.0026.500.000.000.00-100.00%
HCA250117P002600002023-09-20 1:44PM EDT260.0028.350.000.000.00-100.00%
HCA250117P002650002023-09-08 12:18PM EDT265.0024.600.000.000.00-200.00%
HCA250117P002700002023-09-08 11:12AM EDT270.0028.300.000.000.00-100.00%
HCA250117P002750002023-09-08 11:12AM EDT275.0030.200.000.000.00-100.00%
HCA250117P002800002023-07-07 1:35PM EDT280.0026.9032.0036.500.00-1116.14%
HCA250117P002900002023-07-07 1:36PM EDT290.0030.7036.5041.500.00-1713.00%
HCA250117P003000002023-07-27 11:33AM EDT300.0041.0040.0043.200.00-16730.00%
HCA250117P003100002023-08-01 11:11AM EDT310.0047.3043.9047.500.00-15180.00%