La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 969,80 -10,50 (-0,53 %) Bitcoin EUR
26 166,20 +28,43 (+0,11 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250117C00100000 | 2022-10-21 9:51AM EDT | 100.00 | 97.00 | 139.00 | 144.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 155.00 | 160.00 | 0.00 | - | - | 1 | 38.79% |
| HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 146.50 | 151.50 | 0.00 | - | - | 1 | 41.43% |
| HCA250117C00140000 | 2023-03-31 3:23PM EDT | 140.00 | 136.93 | 135.50 | 140.00 | +8.08 | +6.27% | 1 | 1 | 53.94% |
| HCA250117C00155000 | 2022-12-08 12:45PM EDT | 155.00 | 109.30 | 117.60 | 122.50 | 0.00 | - | - | 5 | 47.01% |
| HCA250117C00160000 | 2023-01-17 11:18AM EDT | 160.00 | 121.60 | 119.10 | 122.70 | 0.00 | - | - | 2 | 51.69% |
| HCA250117C00190000 | 2022-12-05 12:47PM EDT | 190.00 | 81.80 | 88.00 | 90.50 | 0.00 | - | 5 | 6 | 37.12% |
| HCA250117C00195000 | 2023-01-10 3:32PM EDT | 195.00 | 87.50 | 87.10 | 91.90 | 0.00 | - | 2 | 1 | 41.79% |
| HCA250117C00210000 | 2023-02-28 12:53PM EDT | 210.00 | 70.49 | 80.40 | 83.50 | 0.00 | - | 20 | 11 | 42.00% |
| HCA250117C00220000 | 2022-10-24 11:49AM EDT | 220.00 | 45.00 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 33.29% |
| HCA250117C00230000 | 2022-11-15 12:19PM EDT | 230.00 | 52.99 | 60.10 | 63.90 | 0.00 | - | 1 | 1 | 34.46% |
| HCA250117C00240000 | 2023-03-21 11:40AM EDT | 240.00 | 60.70 | 63.40 | 67.90 | 0.00 | - | 2 | 24 | 41.54% |
| HCA250117C00245000 | 2023-03-02 3:30PM EDT | 245.00 | 49.44 | 61.20 | 64.90 | 0.00 | - | 4 | 4 | 40.96% |
| HCA250117C00250000 | 2023-01-30 12:37PM EDT | 250.00 | 52.70 | 46.10 | 51.00 | 0.00 | - | 9 | 35 | 32.12% |
| HCA250117C00260000 | 2022-12-01 12:05PM EDT | 260.00 | 50.20 | 44.00 | 49.00 | 0.00 | - | 3 | 7 | 33.91% |
| HCA250117C00265000 | 2023-02-02 1:15PM EDT | 265.00 | 47.80 | 42.90 | 45.00 | 0.00 | - | - | 1 | 32.51% |
| HCA250117C00270000 | 2023-03-07 12:53PM EDT | 270.00 | 40.80 | 47.30 | 51.40 | 0.00 | - | 2 | 1 | 38.57% |
| HCA250117C00280000 | 2023-02-02 12:26PM EDT | 280.00 | 42.10 | 36.30 | 38.50 | 0.00 | - | 12 | 16 | 32.00% |
| HCA250117C00290000 | 2023-02-23 3:16PM EDT | 290.00 | 34.80 | 32.50 | 37.50 | 0.00 | - | 1 | 15 | 33.74% |
| HCA250117C00300000 | 2023-02-09 1:30PM EDT | 300.00 | 33.40 | 28.10 | 31.00 | 0.00 | - | 100 | 101 | 31.38% |
| HCA250117C00310000 | 2023-03-27 9:33AM EDT | 310.00 | 29.11 | 30.10 | 34.50 | 0.00 | - | 3 | 35 | 35.95% |
| HCA250117C00320000 | 2023-03-06 4:38PM EDT | 320.00 | 23.70 | 27.40 | 29.50 | 0.00 | - | 14 | 236 | 34.30% |
| HCA250117C00330000 | 2023-03-20 1:57PM EDT | 330.00 | 23.58 | 23.80 | 27.10 | 0.00 | - | - | 2 | 34.35% |
| HCA250117C00360000 | 2023-02-10 1:26PM EDT | 360.00 | 16.50 | 13.60 | 16.10 | 0.00 | - | 1 | 13 | 30.55% |
| HCA250117C00370000 | 2023-02-10 12:21PM EDT | 370.00 | 14.50 | 11.20 | 14.70 | 0.00 | - | 4 | 12 | 30.71% |
| HCA250117C00380000 | 2023-02-10 1:30PM EDT | 380.00 | 12.60 | 10.50 | 13.50 | 0.00 | - | 6 | 12 | 30.93% |
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 | 2022-12-28 1:18PM EDT | 95.00 | 4.00 | 0.75 | 4.60 | 0.00 | - | - | 3 | 56.20% |
| HCA250117P00100000 | 2023-03-09 10:30AM EDT | 100.00 | 2.75 | 0.50 | 5.50 | 0.00 | - | 12 | 28 | 56.29% |
| HCA250117P00120000 | 2023-03-16 2:16PM EDT | 120.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | - | 23 | 50.44% |
| HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 2.50 | 7.50 | 0.00 | - | 1 | 2 | 49.29% |
| HCA250117P00130000 | 2023-03-01 11:08AM EDT | 130.00 | 6.10 | 3.00 | 8.00 | 0.00 | - | - | 2 | 48.13% |
| HCA250117P00135000 | 2023-02-28 4:05PM EDT | 135.00 | 6.40 | 3.50 | 8.50 | 0.00 | - | - | 1 | 46.97% |
| HCA250117P00140000 | 2023-02-28 4:04PM EDT | 140.00 | 7.13 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 45.80% |
| HCA250117P00145000 | 2023-01-27 10:41AM EDT | 145.00 | 7.50 | 5.80 | 8.80 | 0.00 | - | 1 | 1 | 43.47% |
| HCA250117P00150000 | 2023-03-17 11:14AM EDT | 150.00 | 8.70 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 43.46% |
| HCA250117P00155000 | 2023-02-17 2:34PM EDT | 155.00 | 7.70 | 7.70 | 10.60 | 0.00 | - | 1 | 4 | 42.44% |
| HCA250117P00160000 | 2023-02-14 4:40PM EDT | 160.00 | 8.00 | 7.40 | 12.00 | 0.00 | - | - | 1 | 42.53% |
| HCA250117P00165000 | 2023-02-06 4:19PM EDT | 165.00 | 10.20 | 8.40 | 11.00 | 0.00 | - | 1 | 0 | 39.27% |
| HCA250117P00170000 | 2023-03-09 1:44PM EDT | 170.00 | 10.00 | 7.70 | 12.50 | 0.00 | - | 1 | 2 | 39.43% |
| HCA250117P00180000 | 2023-03-31 11:01AM EDT | 180.00 | 12.33 | 9.60 | 14.30 | -1.76 | -12.49% | 1 | 2 | 37.98% |
| HCA250117P00185000 | 2023-02-09 11:25AM EDT | 185.00 | 12.30 | 13.20 | 16.90 | 0.00 | - | 2 | 7 | 39.09% |
| HCA250117P00190000 | 2023-03-01 11:06AM EDT | 190.00 | 16.55 | 11.30 | 15.20 | 0.00 | - | 1 | 23 | 35.41% |
| HCA250117P00200000 | 2023-03-28 10:26AM EDT | 200.00 | 17.50 | 13.50 | 17.60 | 0.00 | - | 1 | 25 | 34.36% |
| HCA250117P00210000 | 2023-03-24 12:59PM EDT | 210.00 | 21.00 | 16.00 | 20.50 | 0.00 | - | 11 | 12 | 33.57% |
| HCA250117P00220000 | 2023-02-08 3:02PM EDT | 220.00 | 21.77 | 24.50 | 26.40 | 0.00 | - | - | 11 | 35.12% |
| HCA250117P00230000 | 2023-02-17 3:18PM EDT | 230.00 | 23.40 | 26.50 | 31.50 | 0.00 | - | 55 | 420 | 35.53% |
| HCA250117P00240000 | 2023-01-23 2:48PM EDT | 240.00 | 26.15 | 27.40 | 31.50 | 0.00 | - | - | 1 | 31.65% |
| HCA250117P00250000 | 2023-02-16 4:26PM EDT | 250.00 | 29.50 | 35.00 | 38.50 | 0.00 | - | 1 | 902 | 33.04% |
| HCA250117P00260000 | 2023-03-14 1:39PM EDT | 260.00 | 40.10 | 32.50 | 37.50 | 0.00 | - | 2 | 6 | 28.24% |
© 2023 Yahoo. Tous droits réservés.
