La bourse ferme dans 6 h 36 min
CAC 40
7 131,44 -53,38 (-0,74 %) Euro Stoxx 50
4 174,76 -32,40 (-0,77 %) Dow Jones
33 963,84 -106,56 (-0,31 %) EUR/USD
1,0629 -0,0018 (-0,17 %) Gold future
1 943,10 -2,50 (-0,13 %) Bitcoin EUR
24 575,43 -433,99 (-1,74 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 2023-05-09 3:55PM EDT | 95.00 | 185.15 | 182.50 | 187.50 | 0.00 | - | 1 | 1 | 123.33% |
| HCA250117C00100000 | 2023-04-05 3:52PM EDT | 100.00 | 180.65 | 183.00 | 187.50 | 0.00 | - | 1 | 0 | 129.20% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 73.97% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 70.91% |
| HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 100.02% |
| HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.50 | 152.00 | 0.00 | - | 5 | 0 | 108.44% |
| HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 95.58% |
| HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 76.78% |
| HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 72.14% |
| HCA250117C00210000 | 2023-02-28 12:53PM EDT | 210.00 | 70.49 | 80.40 | 83.50 | 0.00 | - | 20 | 11 | 56.27% |
| HCA250117C00220000 | 2022-10-24 11:49AM EDT | 220.00 | 45.00 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 47.07% |
| HCA250117C00230000 | 2023-07-19 10:28AM EDT | 230.00 | 79.50 | 66.60 | 69.50 | 0.00 | - | 1 | 1 | 51.68% |
| HCA250117C00240000 | 2023-05-12 3:34PM EDT | 240.00 | 71.95 | 65.00 | 70.00 | 0.00 | - | 1 | 23 | 55.17% |
| HCA250117C00245000 | 2023-08-07 11:49AM EDT | 245.00 | 60.80 | 61.20 | 65.00 | 0.00 | - | 200 | 204 | 52.96% |
| HCA250117C00250000 | 2023-09-20 11:50AM EDT | 250.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117C00255000 | 2023-09-18 11:13AM EDT | 255.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HCA250117C00260000 | 2023-09-20 11:50AM EDT | 260.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250117C00265000 | 2023-09-14 10:51AM EDT | 265.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250117C00270000 | 2023-09-14 10:51AM EDT | 270.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250117C00275000 | 2023-09-14 1:48PM EDT | 275.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA250117C00280000 | 2023-09-08 12:31PM EDT | 280.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA250117C00290000 | 2023-09-19 11:59AM EDT | 290.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA250117C00300000 | 2023-09-21 10:42AM EDT | 300.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250117C00310000 | 2023-09-19 9:35AM EDT | 310.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA250117C00320000 | 2023-09-21 9:30AM EDT | 320.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HCA250117C00330000 | 2023-09-12 2:28PM EDT | 330.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117C00340000 | 2023-09-15 3:53PM EDT | 340.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117C00350000 | 2023-09-20 9:36AM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA250117C00360000 | 2023-09-13 2:45PM EDT | 360.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HCA250117C00370000 | 2023-07-28 11:28AM EDT | 370.00 | 11.02 | 8.10 | 10.90 | 0.00 | - | 2 | 182 | 34.84% |
| HCA250117C00380000 | 2023-09-06 12:06PM EDT | 380.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA250117C00390000 | 2023-09-22 1:54PM EDT | 390.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA250117C00400000 | 2023-09-18 11:11AM EDT | 400.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA250117C00410000 | 2023-07-11 12:44PM EDT | 410.00 | 9.80 | 4.10 | 7.50 | 0.00 | - | 6 | 15 | 35.67% |
| HCA250117C00420000 | 2023-06-29 11:02AM EDT | 420.00 | 10.00 | 3.60 | 7.00 | 0.00 | - | 7 | 7 | 36.08% |
| HCA250117C00430000 | 2023-06-29 10:40AM EDT | 430.00 | 8.70 | 2.35 | 6.00 | 0.00 | - | 16 | 13 | 35.63% |
| HCA250117C00440000 | 2023-06-29 10:39AM EDT | 440.00 | 8.00 | 1.40 | 3.90 | 0.00 | - | - | 8 | 32.95% |
| HCA250117C00450000 | 2023-07-18 11:27AM EDT | 450.00 | 4.70 | 1.10 | 3.90 | 0.00 | - | 2 | 0 | 33.89% |
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 | 2023-09-20 2:09PM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA250117P00100000 | 2023-07-11 9:30AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 57.39% |
| HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 55.38% |
| HCA250117P00115000 | 2023-07-13 9:30AM EDT | 115.00 | 1.80 | 0.50 | 4.00 | 0.00 | - | 13 | 23 | 50.91% |
| HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 52.98% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 52.11% |
| HCA250117P00130000 | 2023-03-01 11:08AM EDT | 130.00 | 6.10 | 3.00 | 8.00 | 0.00 | - | - | 2 | 54.17% |
| HCA250117P00135000 | 2023-09-22 12:48PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA250117P00145000 | 2023-09-15 1:32PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HCA250117P00150000 | 2023-09-15 1:32PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA250117P00155000 | 2023-07-17 3:15PM EDT | 155.00 | 4.40 | 3.30 | 5.70 | 0.00 | - | 1 | 5 | 38.14% |
| HCA250117P00160000 | 2023-02-14 4:40PM EDT | 160.00 | 8.00 | 7.40 | 12.00 | 0.00 | - | - | 1 | 47.35% |
| HCA250117P00165000 | 2023-02-06 4:19PM EDT | 165.00 | 10.20 | 8.40 | 11.00 | 0.00 | - | 1 | 0 | 43.52% |
| HCA250117P00170000 | 2023-09-06 12:06PM EDT | 170.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HCA250117P00175000 | 2023-09-22 11:51AM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA250117P00180000 | 2023-09-20 3:43PM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HCA250117P00185000 | 2023-09-01 3:34PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00190000 | 2023-09-18 2:50PM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HCA250117P00195000 | 2023-09-15 11:19AM EDT | 195.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250117P00200000 | 2023-09-14 1:08PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA250117P00205000 | 2023-09-18 11:07AM EDT | 205.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250117P00210000 | 2023-09-14 1:08PM EDT | 210.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCA250117P00215000 | 2023-09-18 11:07AM EDT | 215.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250117P00220000 | 2023-09-18 3:39PM EDT | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| HCA250117P00225000 | 2023-09-14 2:45PM EDT | 225.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA250117P00230000 | 2023-09-18 11:07AM EDT | 230.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250117P00235000 | 2023-09-15 3:00PM EDT | 235.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250117P00240000 | 2023-09-18 3:39PM EDT | 240.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| HCA250117P00245000 | 2023-09-14 2:25PM EDT | 245.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250117P00250000 | 2023-09-15 3:53PM EDT | 250.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| HCA250117P00255000 | 2023-09-20 1:44PM EDT | 255.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00260000 | 2023-09-20 1:44PM EDT | 260.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00265000 | 2023-09-08 12:18PM EDT | 265.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250117P00270000 | 2023-09-08 11:12AM EDT | 270.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00275000 | 2023-09-08 11:12AM EDT | 275.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00280000 | 2023-07-07 1:35PM EDT | 280.00 | 26.90 | 32.00 | 36.50 | 0.00 | - | 1 | 1 | 16.14% |
| HCA250117P00290000 | 2023-07-07 1:36PM EDT | 290.00 | 30.70 | 36.50 | 41.50 | 0.00 | - | 1 | 7 | 13.00% |
| HCA250117P00300000 | 2023-07-27 11:33AM EDT | 300.00 | 41.00 | 40.00 | 43.20 | 0.00 | - | 16 | 73 | 0.00% |
| HCA250117P00310000 | 2023-08-01 11:11AM EDT | 310.00 | 47.30 | 43.90 | 47.50 | 0.00 | - | 15 | 18 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
