La bourse ferme dans 3 h 35 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
331,69+3,98 (+1,21 %)
À la clôture : 04:00PM EDT
332,24 +0,55 (+0,17 %)
Avant Bourse : 08:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA251219C001200002024-01-26 3:36PM EDT120.00171.25200.50205.500.00-110.00%
HCA251219C001300002024-01-30 10:50AM EDT130.00179.37186.50191.500.00-230.00%
HCA251219C001350002024-02-01 3:30PM EDT135.00186.40183.50188.500.00-100.00%
HCA251219C001600002023-08-04 2:06PM EDT160.00132.00139.00144.000.00-500.00%
HCA251219C001650002023-09-12 1:57PM EDT165.00122.8792.7096.300.00-500.00%
HCA251219C002000002024-01-05 2:54PM EDT200.0099.00126.50131.500.00-120.00%
HCA251219C002100002023-10-26 11:21AM EDT210.0057.0075.0077.300.00--00.00%
HCA251219C002200002024-01-10 11:42AM EDT220.0088.00108.50112.800.00-2118.01%
HCA251219C002250002024-01-22 10:53AM EDT225.0093.20107.70111.400.00--624.23%
HCA251219C002300002023-08-03 1:12PM EDT230.0085.5088.2092.400.00-120.00%
HCA251219C002500002023-10-03 11:03AM EDT250.0051.0037.3040.500.00-330.00%
HCA251219C002600002024-03-18 10:46AM EDT260.0099.150.000.000.00-1150.00%
HCA251219C002650002023-11-09 3:23PM EDT265.0033.1144.0049.000.00-110.00%
HCA251219C002700002023-08-29 11:54AM EDT270.0064.4044.1047.500.00-310.00%
HCA251219C002750002024-02-13 11:49AM EDT275.0070.4886.5091.000.00-11537.08%
HCA251219C002800002023-11-10 12:49PM EDT280.0028.2037.0041.500.00-670.00%
HCA251219C002850002023-11-20 4:58PM EDT285.0033.9038.2042.400.00-760.00%
HCA251219C002900002023-10-27 1:56PM EDT290.0024.7033.0036.000.00-500.00%
HCA251219C002950002023-07-19 10:28AM EDT295.0054.2044.7049.500.00-1116.64%
HCA251219C003000002024-03-27 12:23PM EDT300.0075.800.000.000.00-1120.00%
HCA251219C003050002023-12-18 3:32PM EDT305.0033.7041.1043.500.00-2216.88%
HCA251219C003100002024-03-18 10:46AM EDT310.0066.750.000.000.00-180.00%
HCA251219C003150002023-11-20 1:34PM EDT315.0024.4725.8028.300.00-20611.06%
HCA251219C003200002023-11-20 2:02PM EDT320.0022.8024.2027.800.00-18212.54%
HCA251219C003250002024-01-02 12:46PM EDT325.0028.1048.2050.200.00-31827.27%
HCA251219C003300002023-11-10 3:25PM EDT330.0016.1818.5023.500.00-582013.04%
HCA251219C003350002023-11-10 1:42PM EDT335.0014.4617.0022.000.00-22013.50%
HCA251219C003400002023-11-10 1:31PM EDT340.0013.5016.0020.500.00-5513.86%
HCA251219C003450002023-11-10 12:20PM EDT345.0012.1714.5019.500.00-8814.43%
HCA251219C003500002024-01-22 12:17PM EDT350.0026.3033.4035.500.00-11924.72%
HCA251219C003600002023-06-14 10:07AM EDT360.0033.5034.0039.000.00--128.78%
HCA251219C003700002024-02-06 2:50PM EDT370.0026.9533.1037.900.00-12630.04%
HCA251219C003750002024-01-23 1:55PM EDT375.0017.3028.5030.500.00-2826.65%
HCA251219C003800002023-11-10 12:19PM EDT380.006.827.5012.500.00-13916.55%
HCA251219C003850002024-03-14 2:55PM EDT385.0031.040.000.000.00-12653.13%
HCA251219C003900002023-11-10 1:42PM EDT390.006.476.0011.000.00-5116.99%
HCA251219C004000002024-03-14 2:58PM EDT400.0026.390.000.000.00-45253.13%
HCA251219C004100002024-02-08 11:57AM EDT410.0014.7721.6025.000.00-1128.83%
HCA251219C004500002024-03-13 10:09AM EDT450.0013.350.000.000.00-146.25%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA251219P001150002023-11-13 4:45PM EDT115.004.100.005.000.00-11157.08%
HCA251219P001200002023-10-24 9:59AM EDT120.005.601.004.500.00--453.60%
HCA251219P001250002024-01-30 10:30AM EDT125.001.750.000.000.00-147212.50%
HCA251219P001300002023-10-04 3:30PM EDT130.006.103.508.500.00-1753.57%
HCA251219P001350002023-10-30 12:06PM EDT135.008.042.507.400.00--054.73%
HCA251219P001500002023-08-29 10:17AM EDT150.007.597.309.300.00-31550.86%
HCA251219P001550002023-08-29 9:30AM EDT155.008.306.6011.500.00-1050.40%
HCA251219P001700002023-12-13 3:04PM EDT170.008.306.008.600.00-2044.61%
HCA251219P001750002023-09-29 12:47PM EDT175.0012.9815.6019.000.00-1254.96%
HCA251219P001800002024-01-31 2:43PM EDT180.005.403.606.400.00-6538.00%
HCA251219P001850002024-01-03 2:38PM EDT185.009.205.306.000.00-1135.94%
HCA251219P001900002024-03-05 12:17PM EDT190.005.960.000.000.00--46.25%
HCA251219P001950002023-12-21 4:50PM EDT195.0011.508.6011.500.00--441.01%
HCA251219P002000002023-10-03 12:44PM EDT200.0019.0520.2024.200.00-5751.42%
HCA251219P002050002024-01-30 11:03AM EDT205.008.606.307.600.00-2433.11%
HCA251219P002100002024-03-13 9:30AM EDT210.007.850.000.000.00-126.25%
HCA251219P002200002024-02-01 10:34AM EDT220.0011.008.3012.000.00-2934.48%
HCA251219P002250002023-12-04 1:26PM EDT225.0024.4015.5020.200.00-2041.24%
HCA251219P002300002023-11-24 11:05AM EDT230.0024.9518.0020.900.00-10140.35%
HCA251219P002350002024-02-09 1:39PM EDT235.0013.7211.0014.000.00-1332.50%
HCA251219P002400002023-08-04 12:05PM EDT240.0026.0021.2025.500.00-1041.27%
HCA251219P002450002024-03-06 11:57AM EDT245.0014.000.000.000.00-1826.25%
HCA251219P002500002023-11-09 11:52AM EDT250.0040.7228.0032.500.00-421943.72%
HCA251219P002550002023-11-21 1:19PM EDT255.0034.7827.3029.400.00-10139.73%
HCA251219P002600002023-11-10 3:18PM EDT260.0046.0232.0036.500.00-17043.48%
HCA251219P002650002023-11-20 1:42PM EDT265.0039.9032.5036.200.00-71841.63%
HCA251219P002700002023-11-20 1:41PM EDT270.0042.4035.3037.200.00-4240.73%
HCA251219P002750002023-09-27 3:27PM EDT275.0047.9058.5063.500.00-5555.65%
HCA251219P002800002024-03-18 3:06PM EDT280.0020.700.000.000.00-183.13%
HCA251219P002900002024-02-06 3:27PM EDT290.0028.8521.6024.600.00-1326.05%
HCA251219P003000002024-01-31 2:45PM EDT300.0032.0028.7031.700.00--127.82%
HCA251219P003050002023-11-20 4:18PM EDT305.0062.4953.3056.600.00-3041.93%
HCA251219P003100002023-07-26 3:05PM EDT310.0048.3052.7056.500.00--540.15%
HCA251219P003150002023-11-20 3:39PM EDT315.0070.0559.7062.300.00-141141.99%
HCA251219P003250002024-03-13 1:35PM EDT325.0038.190.000.000.00-20280.39%
HCA251219P003650002024-01-30 10:50AM EDT365.0071.4362.2065.000.00-2225.57%
HCA251219P004300002023-07-27 9:32AM EDT430.00164.00154.50159.000.00--051.29%
HCA251219P004400002023-07-27 9:32AM EDT440.00174.00164.50169.000.00--052.61%