La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 118,88 -743,81 (-1,24 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 53.50 | 57.40 | 0.00 | - | 1 | 0 | 36.36% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 40.84% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 41.60 | 45.00 | 0.00 | - | 5 | 25 | 33.91% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 315.00 | 44.28 | 37.70 | 39.70 | 0.00 | - | 5 | 6 | 33.04% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 35.40 | 37.20 | -9.80 | -21.78% | 2 | 2 | 32.62% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 330.00 | 39.40 | 30.70 | 32.90 | 0.00 | - | 70 | 72 | 32.14% |
| HCA250620C00335000 | 2024-03-11 3:00PM EDT | 335.00 | 41.10 | 42.20 | 44.90 | 0.00 | - | 2 | 3 | 42.60% |
| HCA250620C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 42.20 | 40.60 | 42.60 | 0.00 | - | 3 | 28 | 42.10% |
| HCA250620C00345000 | 2024-03-08 12:36PM EDT | 345.00 | 39.70 | 38.20 | 39.90 | 0.00 | - | 2 | 2 | 41.26% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 22.60 | 24.20 | 0.00 | - | 1 | 6 | 30.33% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 20.80 | 22.10 | 0.00 | - | 3 | 4 | 29.76% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 29.77% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 15.70 | 17.50 | 0.00 | - | 3 | 4 | 29.02% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 14.30 | 16.00 | 0.00 | - | 1 | 24 | 28.67% |
| HCA250620C00385000 | 2024-04-16 3:46PM EDT | 385.00 | 17.42 | 11.80 | 13.40 | 0.00 | - | 7 | 72 | 28.10% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 10.70 | 12.10 | 0.00 | - | 9 | 35 | 27.71% |
| HCA250620C00395000 | 2024-04-25 3:22PM EDT | 395.00 | 14.70 | 9.70 | 11.20 | 0.00 | - | 18 | 24 | 27.63% |
| HCA250620C00400000 | 2024-04-22 10:21AM EDT | 400.00 | 13.20 | 8.70 | 10.30 | 0.00 | - | 5 | 160 | 27.49% |
| HCA250620C00410000 | 2024-03-14 2:58PM EDT | 410.00 | 15.71 | 12.70 | 14.90 | 0.00 | - | 40 | 57 | 33.44% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 32.98% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 31.66% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.45 | 3.70 | 0.00 | - | - | 1 | 28.52% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 31.66% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 9 | 9 | 32.61% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 40.43% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 33.20% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 29.74% |
| HCA250620P00250000 | 2024-03-25 1:00PM EDT | 250.00 | 9.70 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 28.54% |
| HCA250620P00255000 | 2024-04-18 11:03AM EDT | 255.00 | 17.00 | 11.80 | 13.80 | 0.00 | - | - | 300 | 28.06% |
| HCA250620P00260000 | 2024-02-29 3:24PM EDT | 260.00 | 13.71 | 9.10 | 10.70 | 0.00 | - | - | 9 | 23.28% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 270.00 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 26.38% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 275.00 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 21.36% |
| HCA250620P00280000 | 2024-02-28 2:42PM EDT | 280.00 | 18.07 | 12.10 | 14.70 | 0.00 | - | 7 | 167 | 20.69% |
| HCA250620P00285000 | 2024-04-12 1:48PM EDT | 285.00 | 18.60 | 19.70 | 21.60 | 0.00 | - | 100 | 101 | 24.78% |
| HCA250620P00295000 | 2024-03-13 1:35PM EDT | 295.00 | 22.46 | 19.10 | 23.20 | 0.00 | - | 20 | 20 | 22.34% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 300.00 | 25.70 | 25.00 | 26.80 | 0.00 | - | 70 | 73 | 23.20% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 305.00 | 28.50 | 27.10 | 28.90 | +2.10 | +7.95% | 2 | 7 | 22.79% |
| HCA250620P00315000 | 2024-03-11 2:06PM EDT | 315.00 | 30.30 | 23.80 | 26.50 | 0.00 | - | 12 | 10 | 16.65% |
| HCA250620P00320000 | 2024-03-11 2:00PM EDT | 320.00 | 32.40 | 25.60 | 28.70 | 0.00 | - | 23 | 9 | 15.99% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 330.00 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 14.50% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 41.80 | 44.30 | 0.00 | - | 4 | 4 | 20.39% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 44.70 | 47.50 | 0.00 | - | 17 | 27 | 20.11% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 47.80 | 50.10 | 0.00 | - | 5 | 5 | 19.22% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 51.00 | 53.90 | 0.00 | - | 13 | 13 | 19.21% |
