HCA - HCA Healthcare, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616C001000002023-01-30 10:49AM EDT100.00153.90143.50147.100.00-110.00%
HCA230616C001200002022-07-22 1:59PM EDT120.0089.6598.90102.100.00-210.00%
HCA230616C001450002022-09-23 1:25PM EDT145.0056.7060.8064.300.00-220.00%
HCA230616C001700002022-07-14 10:52AM EDT170.0023.3060.3063.400.00--60.00%
HCA230616C001750002022-09-27 11:36AM EDT175.0035.0058.7059.900.00-8730.00%
HCA230616C001800002022-07-15 10:15AM EDT180.0020.0053.2055.700.00--440.00%
HCA230616C001850002022-12-28 4:31PM EDT185.0061.8073.8077.100.00-4790.00%
HCA230616C001900002023-05-24 9:36AM EDT190.0073.4482.5085.600.00-223125.98%
HCA230616C001950002023-03-16 1:04PM EDT195.0064.1078.9082.100.00-1212149.07%
HCA230616C002000002023-01-17 4:29PM EDT200.0066.8066.1069.400.00-1620.00%
HCA230616C002100002022-08-29 1:23PM EDT210.0024.7718.3018.900.00-1510.00%
HCA230616C002200002023-02-22 1:43PM EDT220.0044.2240.3043.200.00-5450.00%
HCA230616C002250002023-04-06 1:20PM EDT225.0052.2052.5057.000.00-12140.50%
HCA230616C002300002023-06-05 10:16AM EDT230.0044.2543.0045.300.00-215770.09%
HCA230616C002400002023-06-07 12:54PM EDT240.0034.4832.8035.50+3.46+11.15%1517256.18%
HCA230616C002450002023-05-19 11:07AM EDT245.0039.3627.7030.200.00-28461.74%
HCA230616C002500002023-06-07 12:38PM EDT250.0024.9723.6025.90+0.97+4.04%110960.06%
HCA230616C002550002023-06-07 12:54PM EDT255.0019.7219.0020.80+2.75+16.21%147650.55%
HCA230616C002600002023-06-05 11:25AM EDT260.0014.6013.3016.600.00-5043747.38%
HCA230616C002650002023-06-06 9:30AM EDT265.009.258.5011.700.00-114238.15%
HCA230616C002700002023-06-07 12:21PM EDT270.007.106.306.60+2.70+61.36%2471,34126.70%
HCA230616C002750002023-06-07 1:00PM EDT275.003.503.303.60+1.75+100.00%8890224.37%
HCA230616C002800002023-06-07 11:00AM EDT280.001.621.501.75+0.92+131.43%267023.56%
HCA230616C002850002023-06-06 10:55AM EDT285.000.400.500.950.00-142625.15%
HCA230616C002900002023-06-06 10:48AM EDT290.000.350.200.400.00-137925.10%
HCA230616C002950002023-06-05 9:53AM EDT295.000.300.100.300.00-553928.59%
HCA230616C003000002023-06-06 3:16PM EDT300.000.150.050.200.00-226631.01%
HCA230616C003050002023-06-05 11:24AM EDT305.000.050.000.950.00-134549.02%
HCA230616C003100002023-05-25 12:34PM EDT310.000.100.000.150.00-111737.89%
HCA230616C003150002023-05-10 2:35PM EDT315.000.340.000.200.00-515843.75%
HCA230616C003200002023-05-19 2:23PM EDT320.000.150.000.100.00-17043.16%
HCA230616C003300002023-04-21 9:54AM EDT330.000.650.000.250.00-1151.76%
HCA230616C003500002023-05-10 2:34PM EDT350.000.050.000.750.00-2776.51%
HCA230616C003550002023-04-20 2:49PM EDT355.000.050.000.750.00--180.08%
HCA230616C003600002023-04-20 2:50PM EDT360.000.050.000.150.00-1267.19%
HCA230616C003650002023-04-20 2:50PM EDT365.000.050.000.150.00-1270.12%
HCA230616C003700002023-04-21 1:30PM EDT370.000.150.000.150.00-2573.05%
HCA230616C003750002023-04-20 2:52PM EDT375.000.100.000.150.00-556875.78%
HCA230616C003900002023-04-21 2:27PM EDT390.000.050.000.150.00-52283.98%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230616P000850002023-05-24 12:23PM EDT85.000.010.000.050.00-17188237.50%
HCA230616P000900002023-04-21 11:36AM EDT90.000.110.000.750.00-112304.69%
HCA230616P000950002023-06-06 11:16AM EDT95.000.010.000.200.00-29114246.88%
HCA230616P001000002022-10-27 11:29AM EDT100.002.000.301.350.00-120312.70%
HCA230616P001150002022-10-27 9:30AM EDT115.002.200.752.450.00--0307.18%
HCA230616P001200002023-04-03 1:12PM EDT120.000.050.000.250.00-2211200.00%
HCA230616P001250002023-05-24 12:23PM EDT125.000.010.000.050.00-764162.50%
HCA230616P001300002023-04-19 3:59PM EDT130.000.050.000.150.00-564171.88%
HCA230616P001350002022-09-20 12:45PM EDT135.006.004.705.600.00-51240337.50%
HCA230616P001400002023-04-05 10:48AM EDT140.000.300.000.250.00-5217165.23%
HCA230616P001450002022-09-28 10:34AM EDT145.009.902.706.100.00-425295.83%
HCA230616P001500002023-04-25 11:42AM EDT150.000.050.000.400.00-1263158.40%
HCA230616P001550002023-04-04 9:30AM EDT155.000.500.000.300.00-110145.12%
HCA230616P001600002023-05-24 12:23PM EDT160.000.050.000.100.00-398121.48%
HCA230616P001650002022-10-31 11:15AM EDT165.007.184.104.600.00-254245.02%
HCA230616P001700002023-04-14 10:56AM EDT170.000.500.000.400.00-1177128.13%
HCA230616P001750002022-12-29 12:40PM EDT175.004.500.503.900.00--3185.94%
HCA230616P001800002023-04-25 11:51AM EDT180.000.150.000.200.00-19104.49%
HCA230616P001850002023-02-28 2:04PM EDT185.002.050.003.200.00-1081154.93%
HCA230616P001900002023-04-17 10:36AM EDT190.000.500.000.850.00-34642113.28%
HCA230616P001950002023-03-15 1:21PM EDT195.003.200.002.300.00-173127.98%
HCA230616P002000002023-06-06 3:17PM EDT200.000.150.000.300.00-56484.77%
HCA230616P002050002023-05-03 10:53AM EDT205.000.300.000.100.00-1568.75%
HCA230616P002100002023-06-06 11:16AM EDT210.000.050.000.050.00-138258.98%
HCA230616P002150002023-05-05 1:07PM EDT215.000.100.000.250.00-152065.63%
HCA230616P002200002023-06-02 1:02PM EDT220.000.050.000.200.00-201,22258.20%
HCA230616P002250002023-05-19 12:50PM EDT225.000.350.000.200.00-354152.93%
HCA230616P002300002023-06-05 2:30PM EDT230.000.050.000.200.00-162552.83%
HCA230616P002350002023-05-24 9:37AM EDT235.001.000.000.200.00-102347.17%
HCA230616P002400002023-06-06 9:35AM EDT240.000.090.000.750.00-115954.05%
HCA230616P002450002023-06-02 3:59PM EDT245.000.210.000.750.00-73347.29%
HCA230616P002500002023-06-05 10:01AM EDT250.000.270.050.45+0.07+35.00%216235.77%
HCA230616P002550002023-06-06 2:14PM EDT255.000.470.201.10-0.28-37.33%25737.60%
HCA230616P002600002023-06-05 10:01AM EDT260.000.800.550.950.00-146928.59%
HCA230616P002650002023-06-07 10:51AM EDT265.001.321.153.00-0.18-12.00%117435.40%
HCA230616P002700002023-06-07 12:54PM EDT270.002.452.302.65-2.15-46.74%7082122.74%
HCA230616P002750002023-06-05 3:09PM EDT275.004.704.304.80-0.60-11.32%559821.40%
HCA230616P002800002023-06-05 9:30AM EDT280.008.357.108.200.00-121121.67%
HCA230616P002850002023-06-05 9:30AM EDT285.0012.3011.0013.300.00-113430.29%
HCA230616P002900002023-05-24 9:30AM EDT290.0024.6515.3017.800.00-12832.91%
HCA230616P002950002023-05-01 10:34AM EDT295.0011.7033.2036.000.00-44117.79%
HCA230616P003000002023-04-26 2:15PM EDT300.0023.0034.5036.500.00-230101.93%
HCA230616P003050002023-02-22 4:24PM EDT305.0050.8050.5053.500.00--7177.81%
HCA230616P003100002023-01-26 12:38PM EDT310.0061.1059.2063.000.00--3209.49%
HCA230616P003200002023-01-26 12:13PM EDT320.0070.1069.1072.900.00--0224.95%
HCA230616P003300002023-01-09 3:05PM EDT330.0078.7070.6074.400.00--0189.65%
HCA230616P003600002023-05-09 9:41AM EDT360.0085.0085.1087.800.00-10100.78%