La bourse ferme dans 6 h 52 min
CAC 40
6 319,78 +47,07 (+0,75 %) Euro Stoxx 50
3 678,92 +38,37 (+1,05 %) Dow Jones
31 253,13 -236,94 (-0,75 %) EUR/USD
1,0571 -0,0017 (-0,16 %) Gold future
1 843,50 +2,30 (+0,12 %) BTC-EUR
28 675,33 +945,04 (+3,41 %)
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 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220520C00130000 | 2022-04-22 3:21PM EDT | 130.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA220520C00150000 | 2022-05-12 9:57AM EDT | 150.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HCA220520C00160000 | 2022-05-12 9:57AM EDT | 160.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HCA220520C00180000 | 2022-04-25 9:30AM EDT | 180.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA220520C00185000 | 2022-04-27 9:34AM EDT | 185.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA220520C00195000 | 2022-05-02 12:19PM EDT | 195.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520C00205000 | 2022-05-19 1:37PM EDT | 205.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA220520C00210000 | 2022-05-17 10:38AM EDT | 210.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA220520C00212500 | 2022-05-17 1:45PM EDT | 212.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA220520C00215000 | 2022-05-19 1:06PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA220520C00217500 | 2022-05-19 1:31PM EDT | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA220520C00220000 | 2022-05-19 9:56AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HCA220520C00222500 | 2022-05-19 9:30AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00225000 | 2022-05-17 2:42PM EDT | 225.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00227500 | 2022-05-11 1:19PM EDT | 227.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA220520C00230000 | 2022-05-18 2:49PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HCA220520C00232500 | 2022-05-10 10:02AM EDT | 232.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00235000 | 2022-05-11 3:10PM EDT | 235.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| HCA220520C00237500 | 2022-05-17 9:30AM EDT | 237.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HCA220520C00240000 | 2022-05-19 3:10PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HCA220520C00242500 | 2022-05-05 10:55AM EDT | 242.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HCA220520C00245000 | 2022-04-28 9:49AM EDT | 245.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA220520C00247500 | 2022-05-06 10:19AM EDT | 247.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00250000 | 2022-05-16 10:33AM EDT | 250.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00255000 | 2022-04-25 12:08PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00257500 | 2022-04-25 12:58PM EDT | 257.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00260000 | 2022-05-10 2:57PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HCA220520C00262500 | 2022-04-29 3:18PM EDT | 262.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| HCA220520C00265000 | 2022-04-22 11:08AM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00270000 | 2022-05-17 1:08PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00272500 | 2022-05-16 3:33PM EDT | 272.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00275000 | 2022-05-11 10:19AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00277500 | 2022-05-02 11:34AM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA220520C00280000 | 2022-05-10 2:52PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00282500 | 2022-04-18 1:56PM EDT | 282.50 | 2.60 | 0.00 | 2.15 | 0.00 | - | - | 21 | 388.87% |
| HCA220520C00285000 | 2022-04-21 2:57PM EDT | 285.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA220520C00290000 | 2022-05-04 9:58AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00295000 | 2022-04-22 3:57PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00300000 | 2022-04-27 10:53AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00305000 | 2022-04-22 12:59PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520C00310000 | 2022-04-25 2:58PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA220520C00315000 | 2022-04-22 12:19PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA220520C00320000 | 2022-04-22 12:19PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220520P00125000 | 2022-05-02 2:13PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| HCA220520P00130000 | 2022-05-02 11:40AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HCA220520P00135000 | 2022-04-22 2:54PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| HCA220520P00140000 | 2022-05-02 2:14PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520P00145000 | 2022-05-12 10:47AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520P00150000 | 2022-05-12 10:00AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520P00155000 | 2022-04-25 3:34PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA220520P00165000 | 2022-04-28 2:24PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HCA220520P00170000 | 2022-05-02 1:20PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCA220520P00175000 | 2022-05-18 1:15PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA220520P00180000 | 2022-04-22 3:52PM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HCA220520P00185000 | 2022-05-12 9:39AM EDT | 185.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HCA220520P00190000 | 2022-05-19 10:39AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HCA220520P00195000 | 2022-05-19 2:05PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HCA220520P00200000 | 2022-05-19 10:27AM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA220520P00202500 | 2022-05-19 10:29AM EDT | 202.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| HCA220520P00205000 | 2022-05-13 2:50PM EDT | 205.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00207500 | 2022-05-05 10:05AM EDT | 207.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00210000 | 2022-05-19 10:16AM EDT | 210.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00212500 | 2022-05-19 2:50PM EDT | 212.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00215000 | 2022-05-18 3:48PM EDT | 215.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA220520P00217500 | 2022-05-16 10:17AM EDT | 217.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00220000 | 2022-05-13 9:51AM EDT | 220.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00222500 | 2022-05-12 10:57AM EDT | 222.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00225000 | 2022-05-18 3:57PM EDT | 225.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00227500 | 2022-05-06 12:02PM EDT | 227.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCA220520P00230000 | 2022-05-19 10:05AM EDT | 230.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA220520P00235000 | 2022-05-02 10:31AM EDT | 235.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00237500 | 2022-04-22 3:02PM EDT | 237.50 | 28.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00240000 | 2022-05-11 9:49AM EDT | 240.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA220520P00247500 | 2022-04-26 12:46PM EDT | 247.50 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00250000 | 2022-05-18 3:03PM EDT | 250.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00255000 | 2022-05-18 9:58AM EDT | 255.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00257500 | 2022-04-22 11:34AM EDT | 257.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA220520P00260000 | 2022-05-11 10:43AM EDT | 260.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00265000 | 2022-04-22 10:41AM EDT | 265.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA220520P00267500 | 2022-04-26 10:04AM EDT | 267.50 | 59.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00270000 | 2022-05-03 3:31PM EDT | 270.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00272500 | 2022-04-22 12:52PM EDT | 272.50 | 54.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA220520P00295000 | 2022-04-22 9:34AM EDT | 295.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA220520P00330000 | 2022-04-22 9:34AM EDT | 330.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
