HCA - HCA Healthcare, Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219C00130000 | 2023-02-13 12:58PM EDT | 130.00 | 148.00 | 133.00 | 138.00 | 0.00 | - | 1 | 3 | 0.00% |
| HCA251219C00160000 | 2023-05-17 11:10AM EDT | 160.00 | 135.75 | 132.00 | 136.50 | 0.00 | - | - | 5 | 50.68% |
| HCA251219C00250000 | 2023-02-28 12:53PM EDT | 250.00 | 57.98 | 66.00 | 71.00 | 0.00 | - | - | 10 | 36.42% |
| HCA251219C00260000 | 2023-05-23 3:46PM EDT | 260.00 | 67.00 | 65.00 | 69.50 | 0.00 | - | - | 5 | 38.15% |
| HCA251219C00275000 | 2023-05-31 12:25PM EDT | 275.00 | 55.20 | 57.00 | 62.00 | 0.00 | - | 1 | 0 | 37.16% |
| HCA251219C00285000 | 2023-05-31 9:48AM EDT | 285.00 | 49.00 | 52.00 | 57.00 | 0.00 | - | 1 | 1 | 36.36% |
| HCA251219C00290000 | 2023-05-01 2:24PM EDT | 290.00 | 63.32 | 46.00 | 51.00 | 0.00 | - | 1 | 2 | 33.87% |
| HCA251219C00300000 | 2023-04-24 2:01PM EDT | 300.00 | 60.00 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 34.08% |
| HCA251219C00310000 | 2023-02-23 3:16PM EDT | 310.00 | 38.20 | 36.50 | 41.50 | 0.00 | - | - | 1 | 32.13% |
| HCA251219C00325000 | 2023-05-22 10:33AM EDT | 325.00 | 42.70 | 35.50 | 40.00 | 0.00 | - | - | 15 | 33.77% |
| HCA251219C00330000 | 2023-06-05 12:48PM EDT | 330.00 | 39.20 | 33.50 | 38.50 | 0.00 | - | 1 | 10 | 33.68% |
| HCA251219C00350000 | 2023-05-04 12:09PM EDT | 350.00 | 33.40 | 29.50 | 34.50 | 0.00 | - | 3 | 15 | 34.24% |
| HCA251219C00410000 | 2023-04-21 10:55AM EDT | 410.00 | 23.00 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 33.80% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219P00125000 | 2023-05-25 1:08PM EDT | 125.00 | 7.30 | 4.50 | 8.60 | 0.00 | - | 1 | 11 | 44.43% |
| HCA251219P00135000 | 2023-02-14 1:38PM EDT | 135.00 | 6.00 | 7.00 | 12.00 | 0.00 | - | - | 1 | 45.77% |
| HCA251219P00150000 | 2023-04-21 3:28PM EDT | 150.00 | 8.50 | 7.00 | 12.00 | 0.00 | - | 6 | 12 | 40.33% |
| HCA251219P00155000 | 2023-04-17 10:23AM EDT | 155.00 | 10.54 | 8.00 | 13.00 | 0.00 | - | - | 1 | 39.85% |
| HCA251219P00180000 | 2023-05-24 9:30AM EDT | 180.00 | 15.00 | 11.00 | 16.00 | 0.00 | - | 2 | 2 | 34.94% |
| HCA251219P00200000 | 2023-03-31 11:01AM EDT | 200.00 | 21.33 | 14.00 | 19.00 | 0.00 | - | 1 | 2 | 31.51% |
| HCA251219P00205000 | 2023-04-05 2:54PM EDT | 205.00 | 22.16 | 17.50 | 22.50 | 0.00 | - | - | 4 | 32.85% |
| HCA251219P00210000 | 2023-05-11 11:12AM EDT | 210.00 | 21.00 | 17.00 | 22.00 | 0.00 | - | 1 | 3 | 30.91% |
| HCA251219P00240000 | 2023-03-17 10:55AM EDT | 240.00 | 37.20 | 28.60 | 33.50 | 0.00 | - | 1 | 1 | 29.71% |
| HCA251219P00245000 | 2023-02-01 1:13PM EDT | 245.00 | 36.60 | 34.50 | 39.50 | 0.00 | - | - | 1 | 31.97% |
| HCA251219P00250000 | 2023-05-01 10:50AM EDT | 250.00 | 28.71 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 29.67% |
| HCA251219P00270000 | 2023-04-13 10:47AM EDT | 270.00 | 42.00 | 39.00 | 43.50 | 0.00 | - | - | 1 | 26.02% |
| HCA251219P00290000 | 2023-04-24 10:35AM EDT | 290.00 | 43.50 | 52.00 | 55.50 | 0.00 | - | - | 1 | 25.92% |
| HCA251219P00365000 | 2023-02-10 4:13PM EDT | 365.00 | 109.40 | 118.00 | 122.50 | 0.00 | - | - | 2 | 33.13% |
© 2023 Yahoo. Tous droits réservés.