La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 532,75 -1 869,45 (-3,20 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 222.80 | 231.40 | 236.00 | 0.00 | - | 2 | 3 | 85.97% |
| HCA250117C00100000 | 2024-01-03 11:57AM EDT | 100.00 | 174.75 | 210.00 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 0.00% |
| HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.50 | 152.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA250117C00170000 | 2023-10-16 1:11PM EDT | 170.00 | 86.50 | 85.30 | 86.30 | 0.00 | - | - | 3 | 0.00% |
| HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 0.00% |
| HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00200000 | 2024-03-07 1:15PM EDT | 200.00 | 133.91 | 135.10 | 139.90 | 0.00 | - | 15 | 20 | 60.21% |
| HCA250117C00210000 | 2024-01-19 12:19PM EDT | 210.00 | 89.50 | 108.00 | 112.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCA250117C00220000 | 2024-01-18 3:30PM EDT | 220.00 | 80.35 | 99.20 | 103.40 | 0.00 | - | 4 | 5 | 0.00% |
| HCA250117C00225000 | 2024-04-09 3:26PM EDT | 225.00 | 113.20 | 104.00 | 107.50 | 0.00 | - | 1 | 3 | 39.93% |
| HCA250117C00230000 | 2024-03-06 3:00PM EDT | 230.00 | 106.51 | 108.50 | 112.20 | 0.00 | - | 1 | 7 | 51.91% |
| HCA250117C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 99.00 | 100.30 | 103.70 | 0.00 | - | 3 | 8 | 47.21% |
| HCA250117C00240000 | 2023-12-20 11:06AM EDT | 240.00 | 56.30 | 67.20 | 68.90 | 0.00 | - | 5 | 34 | 0.00% |
| HCA250117C00245000 | 2024-04-09 3:26PM EDT | 245.00 | 95.90 | 86.10 | 89.10 | 0.00 | - | 1 | 210 | 35.84% |
| HCA250117C00250000 | 2024-05-09 12:25PM EDT | 250.00 | 79.00 | 86.40 | 90.50 | 0.00 | - | 1 | 215 | 43.75% |
| HCA250117C00255000 | 2024-03-21 2:36PM EDT | 255.00 | 92.00 | 67.30 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| HCA250117C00260000 | 2024-03-07 1:31PM EDT | 260.00 | 82.60 | 83.20 | 85.90 | 0.00 | - | 1 | 17 | 46.68% |
| HCA250117C00265000 | 2024-04-26 1:30PM EDT | 265.00 | 59.00 | 74.30 | 76.70 | 0.00 | - | 1 | 14 | 39.28% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 270.00 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 44.75% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 275.00 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 48.93% |
| HCA250117C00280000 | 2024-03-18 12:13PM EDT | 280.00 | 67.66 | 53.30 | 57.10 | 0.00 | - | 1 | 54 | 27.71% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 290.00 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 19.15% |
| HCA250117C00300000 | 2024-05-09 9:58AM EDT | 300.00 | 39.10 | 48.60 | 50.10 | 0.00 | - | 1 | 604 | 33.99% |
| HCA250117C00310000 | 2024-05-07 1:38PM EDT | 310.00 | 33.50 | 42.00 | 43.60 | 0.00 | - | 1 | 184 | 32.93% |
| HCA250117C00320000 | 2024-05-09 1:42PM EDT | 320.00 | 30.20 | 35.90 | 37.00 | 0.00 | - | 2 | 400 | 31.40% |
| HCA250117C00330000 | 2024-05-01 3:17PM EDT | 330.00 | 23.40 | 30.20 | 31.30 | 0.00 | - | 17 | 291 | 30.34% |
| HCA250117C00340000 | 2024-05-10 12:08PM EDT | 340.00 | 24.00 | 25.20 | 26.20 | +6.10 | +34.08% | 3 | 107 | 29.43% |
| HCA250117C00350000 | 2024-05-09 11:59AM EDT | 350.00 | 16.10 | 20.60 | 21.40 | 0.00 | - | 1 | 265 | 28.35% |
| HCA250117C00360000 | 2024-05-09 11:43AM EDT | 360.00 | 12.74 | 16.70 | 17.40 | 0.00 | - | 1 | 196 | 27.57% |
| HCA250117C00370000 | 2024-05-09 12:04PM EDT | 370.00 | 10.10 | 13.30 | 14.20 | 0.00 | - | 1 | 227 | 27.11% |
| HCA250117C00380000 | 2024-05-06 3:13PM EDT | 380.00 | 6.48 | 10.60 | 11.40 | 0.00 | - | 1 | 550 | 26.61% |
| HCA250117C00390000 | 2024-04-22 10:13AM EDT | 390.00 | 8.10 | 8.10 | 9.00 | 0.00 | - | 1 | 230 | 26.10% |
| HCA250117C00400000 | 2024-05-10 12:11PM EDT | 400.00 | 6.00 | 6.40 | 7.00 | +1.50 | +33.33% | 2 | 26 | 25.62% |
| HCA250117C00410000 | 2024-05-09 2:23PM EDT | 410.00 | 3.90 | 4.90 | 5.50 | 0.00 | - | 100 | 86 | 25.35% |
| HCA250117C00420000 | 2024-04-09 2:48PM EDT | 420.00 | 5.90 | 2.95 | 4.70 | 0.00 | - | 3 | 6 | 25.81% |
| HCA250117C00430000 | 2024-05-10 12:04PM EDT | 430.00 | 2.70 | 2.80 | 3.20 | -0.25 | -8.47% | 1 | 7 | 24.68% |
| HCA250117C00440000 | 2024-04-09 2:01PM EDT | 440.00 | 3.50 | 1.65 | 3.30 | 0.00 | - | 2 | 22 | 26.34% |
| HCA250117C00450000 | 2024-04-03 1:30PM EDT | 450.00 | 3.30 | 0.25 | 3.10 | 0.00 | - | 1 | 56 | 27.32% |
| HCA250117C00470000 | 2024-04-05 12:28PM EDT | 470.00 | 1.95 | 0.15 | 2.60 | 0.00 | - | 1 | 1 | 28.77% |
| HCA250117C00490000 | 2024-05-01 10:34AM EDT | 490.00 | 1.23 | 0.25 | 2.65 | 0.00 | - | - | 1 | 31.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 234 | 54.49% |
| HCA250117P00100000 | 2024-02-07 11:41AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 62.94% |
| HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 81.30% |
| HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 82.79% |
| HCA250117P00115000 | 2023-11-06 1:16PM EDT | 115.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 72.49% |
| HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 77.12% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 87.48% |
| HCA250117P00130000 | 2023-11-01 2:04PM EDT | 130.00 | 3.30 | 0.60 | 3.70 | 0.00 | - | 2 | 135 | 66.26% |
| HCA250117P00135000 | 2024-01-30 10:46AM EDT | 135.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 10 | 800 | 54.98% |
| HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 8 | 54 | 74.96% |
| HCA250117P00145000 | 2023-11-27 1:11PM EDT | 145.00 | 2.85 | 0.85 | 4.40 | 0.00 | - | 4 | 15 | 61.69% |
| HCA250117P00150000 | 2024-01-02 12:44PM EDT | 150.00 | 2.00 | 0.30 | 2.20 | 0.00 | - | 1 | 17 | 51.38% |
| HCA250117P00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 1 | 105 | 48.71% |
| HCA250117P00160000 | 2023-11-15 1:35PM EDT | 160.00 | 5.50 | 2.45 | 3.50 | 0.00 | - | 1 | 1 | 56.64% |
| HCA250117P00165000 | 2023-12-14 11:23AM EDT | 165.00 | 3.00 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 50.32% |
| HCA250117P00170000 | 2024-01-04 12:57PM EDT | 170.00 | 3.00 | 0.65 | 2.85 | 0.00 | - | 1 | 7 | 51.97% |
| HCA250117P00175000 | 2023-11-15 1:41PM EDT | 175.00 | 7.50 | 4.00 | 5.10 | 0.00 | - | 1 | 33 | 56.01% |
| HCA250117P00180000 | 2024-01-18 11:41AM EDT | 180.00 | 3.34 | 0.85 | 3.20 | 0.00 | - | 4 | 87 | 49.39% |
| HCA250117P00185000 | 2024-02-23 4:50PM EDT | 185.00 | 2.10 | 1.00 | 2.90 | 0.00 | - | 20 | 49 | 46.39% |
| HCA250117P00190000 | 2024-04-18 12:55PM EDT | 190.00 | 2.40 | 0.40 | 2.40 | 0.00 | - | 3 | 69 | 42.68% |
| HCA250117P00195000 | 2024-01-18 10:43AM EDT | 195.00 | 4.85 | 2.50 | 2.80 | 0.00 | - | 1 | 176 | 42.43% |
| HCA250117P00200000 | 2024-02-15 2:57PM EDT | 200.00 | 3.10 | 1.10 | 2.75 | 0.00 | - | 2 | 205 | 40.52% |
| HCA250117P00205000 | 2024-02-01 11:53AM EDT | 205.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 40.60% |
| HCA250117P00210000 | 2024-03-22 11:41AM EDT | 210.00 | 2.39 | 2.85 | 3.90 | 0.00 | - | 2 | 79 | 40.60% |
| HCA250117P00215000 | 2024-04-25 1:32PM EDT | 215.00 | 3.40 | 0.80 | 3.20 | 0.00 | - | 22 | 276 | 36.91% |
| HCA250117P00220000 | 2024-04-18 1:24PM EDT | 220.00 | 5.30 | 0.90 | 2.25 | 0.00 | - | 1 | 195 | 32.37% |
| HCA250117P00225000 | 2024-02-05 11:52AM EDT | 225.00 | 5.40 | 4.10 | 4.80 | 0.00 | - | 4 | 64 | 37.65% |
| HCA250117P00230000 | 2024-04-18 3:13PM EDT | 230.00 | 6.70 | 2.15 | 2.75 | 0.00 | - | 1 | 506 | 30.87% |
| HCA250117P00235000 | 2024-04-30 1:48PM EDT | 235.00 | 4.25 | 2.55 | 3.10 | 0.00 | - | 1 | 37 | 30.29% |
| HCA250117P00240000 | 2024-05-08 11:09AM EDT | 240.00 | 4.40 | 3.00 | 3.40 | 0.00 | - | 1 | 168 | 29.51% |
| HCA250117P00245000 | 2024-04-29 3:37PM EDT | 245.00 | 5.48 | 3.50 | 3.90 | 0.00 | - | 1 | 1,266 | 29.10% |
| HCA250117P00250000 | 2024-04-29 10:21AM EDT | 250.00 | 6.20 | 4.00 | 4.50 | 0.00 | - | 4 | 1,318 | 28.78% |
| HCA250117P00255000 | 2024-04-09 11:30AM EDT | 255.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 3 | 158 | 29.06% |
| HCA250117P00260000 | 2024-05-10 11:11AM EDT | 260.00 | 5.70 | 5.10 | 5.60 | -6.07 | -51.57% | 3 | 536 | 27.61% |
| HCA250117P00265000 | 2024-05-09 2:23PM EDT | 265.00 | 6.90 | 5.90 | 6.80 | 0.00 | - | 100 | 292 | 27.92% |
| HCA250117P00270000 | 2024-05-09 11:59AM EDT | 270.00 | 8.00 | 6.60 | 8.30 | 0.00 | - | 1 | 130 | 28.43% |
| HCA250117P00275000 | 2024-04-26 11:17AM EDT | 275.00 | 13.75 | 7.50 | 9.40 | 0.00 | - | 2 | 434 | 28.18% |
| HCA250117P00280000 | 2024-04-29 9:55AM EDT | 280.00 | 12.50 | 8.30 | 9.40 | 0.00 | - | 2 | 74 | 26.40% |
| HCA250117P00290000 | 2024-05-09 11:58AM EDT | 290.00 | 12.60 | 10.50 | 11.20 | 0.00 | - | 1 | 252 | 24.97% |
| HCA250117P00300000 | 2024-05-09 11:58AM EDT | 300.00 | 15.60 | 13.10 | 13.90 | 0.00 | - | 2 | 438 | 24.13% |
| HCA250117P00310000 | 2024-04-22 12:32PM EDT | 310.00 | 26.10 | 16.10 | 17.40 | 0.00 | - | 1 | 347 | 23.60% |
| HCA250117P00320000 | 2024-05-10 10:36AM EDT | 320.00 | 20.60 | 19.70 | 20.70 | -6.30 | -23.42% | 1 | 131 | 22.32% |
| HCA250117P00330000 | 2024-05-08 10:12AM EDT | 330.00 | 32.10 | 23.90 | 24.70 | 0.00 | - | 3 | 98 | 21.16% |
| HCA250117P00340000 | 2024-04-09 3:42PM EDT | 340.00 | 31.80 | 29.80 | 32.20 | 0.00 | - | 20 | 52 | 22.64% |
| HCA250117P00350000 | 2024-03-25 3:58PM EDT | 350.00 | 37.00 | 40.50 | 43.40 | 0.00 | - | 3 | 94 | 27.10% |
| HCA250117P00360000 | 2024-03-20 3:38PM EDT | 360.00 | 41.90 | 58.60 | 60.80 | 0.00 | - | - | 11 | 37.13% |
| HCA250117P00370000 | 2024-04-16 11:10AM EDT | 370.00 | 59.15 | 47.40 | 50.20 | 0.00 | - | - | 3 | 19.19% |
| HCA250117P00420000 | 2023-10-24 9:32AM EDT | 420.00 | 198.50 | 164.50 | 169.50 | 0.00 | - | - | 0 | 95.31% |
