La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
318,70+3,38 (+1,07 %)
À la clôture : 04:00PM EDT
319,24 +0,54 (+0,17 %)
Échanges après Bourse : 06:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250620C002750002024-05-10 10:30AM EDT275.0075.9767.7072.000.00--138.61%
HCA250620C002850002024-04-25 11:46AM EDT285.0064.0061.4065.000.00-1037.33%
HCA250620C002900002024-03-18 12:13PM EDT290.0069.6056.3060.500.00-1135.78%
HCA250620C003050002024-04-17 10:56AM EDT305.0049.7950.8054.900.00-52537.30%
HCA250620C003150002024-04-17 10:56AM EDT315.0044.2845.7048.900.00-5636.14%
HCA250620C003200002024-04-26 2:39PM EDT320.0035.2040.2043.500.00-2433.64%
HCA250620C003250002024-05-06 11:54AM EDT325.0033.7037.6040.000.00--10032.56%
HCA250620C003300002024-05-14 2:08PM EDT330.0038.0035.1037.500.00-27432.18%
HCA250620C003350002024-05-20 1:11PM EDT335.0036.8032.9035.200.00-1831.90%
HCA250620C003400002024-05-15 2:09PM EDT340.0036.4030.4032.700.00-32831.39%
HCA250620C003450002024-05-16 1:16PM EDT345.0032.0028.3030.400.00-2330.98%
HCA250620C003500002024-04-09 3:39PM EDT350.0034.1027.7031.500.00-1633.09%
HCA250620C003550002024-04-25 10:59AM EDT355.0026.9024.3026.500.00-1430.48%
HCA250620C003600002024-03-27 1:32PM EDT360.0033.0818.8020.800.00-2427.18%
HCA250620C003650002024-04-25 10:59AM EDT365.0023.3020.4022.800.00--429.87%
HCA250620C003700002024-04-25 10:59AM EDT370.0021.7019.0021.000.00-1429.51%
HCA250620C003750002024-04-25 11:45AM EDT375.0020.7017.4019.500.00-12429.32%
HCA250620C003800002024-05-08 12:53PM EDT380.0013.1016.1018.800.00-151729.73%
HCA250620C003850002024-05-24 10:36AM EDT385.0015.4714.9016.90+3.35+27.64%159829.09%
HCA250620C003900002024-04-25 11:39AM EDT390.0016.3013.5015.400.00-93528.70%
HCA250620C003950002024-05-08 2:11PM EDT395.0010.0512.3014.800.00-315129.05%
HCA250620C004000002024-05-24 1:24PM EDT400.0011.9711.2013.00-1.03-7.92%416528.26%
HCA250620C004100002024-05-24 1:24PM EDT410.009.879.2011.50-5.84-37.17%45728.43%
HCA250620C004200002024-03-14 2:39PM EDT420.0013.2510.7012.900.00-52631.31%
HCA250620C004500002024-02-16 4:50PM EDT450.004.806.808.100.00-1130.31%
HCA250620C004800002024-04-02 12:12PM EDT480.004.001.002.200.00--124.47%
HCA250620C004900002024-04-12 11:09AM EDT490.003.402.053.100.00-1227.32%
HCA250620C005000002024-04-25 3:05PM EDT500.002.100.003.500.00-9929.04%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA250620P001800002024-03-19 11:23AM EDT180.001.753.405.300.00-5543.85%
HCA250620P002300002024-03-20 12:00PM EDT230.006.709.1011.100.00-1036.82%
HCA250620P002400002024-03-28 1:47PM EDT240.007.108.7010.900.00-3333.30%
HCA250620P002500002024-05-20 1:11PM EDT250.008.407.4010.500.00-1429.65%
HCA250620P002550002024-05-20 1:11PM EDT255.009.408.3011.400.00-130129.14%
HCA250620P002600002024-05-20 1:11PM EDT260.0010.209.6012.400.00-12528.66%
HCA250620P002700002024-05-20 1:11PM EDT270.0012.3010.6015.300.00-18528.39%
HCA250620P002750002024-05-20 1:11PM EDT275.0013.4012.7016.300.00-11827.68%
HCA250620P002800002024-05-24 1:24PM EDT280.0015.2213.1017.90+0.72+4.97%416827.47%
HCA250620P002850002024-05-24 1:24PM EDT285.0016.5114.7019.00+0.71+4.49%410226.73%
HCA250620P002950002024-05-20 1:11PM EDT295.0018.7018.3022.000.00-312025.74%
HCA250620P003000002024-05-22 10:05AM EDT300.0020.8020.0023.400.00-77725.05%
HCA250620P003050002024-05-20 3:50PM EDT305.0021.8021.7025.400.00-11024.77%
HCA250620P003150002024-05-17 2:58PM EDT315.0025.9525.8029.400.00-11523.93%
HCA250620P003200002024-05-17 2:58PM EDT320.0027.8527.7030.100.00-11322.39%
HCA250620P003250002024-05-15 3:48PM EDT325.0028.9029.6032.500.00-11522.07%
HCA250620P003300002024-03-11 3:05PM EDT330.0036.6031.0033.500.00-5520.58%
HCA250620P003350002024-04-04 2:04PM EDT335.0033.3040.1043.000.00-4425.46%
HCA250620P003400002024-04-04 1:58PM EDT340.0035.6043.4045.900.00-172725.25%
HCA250620P003450002024-04-04 1:58PM EDT345.0038.0046.1048.800.00-5524.95%
HCA250620P003500002024-04-04 2:31PM EDT350.0041.8049.3052.300.00-131325.03%