La bourse ferme dans 6 h 52 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
203,13-3,67 (-1,77 %)
À la clôture : 04:00PM EDT
202,75 -0,38 (-0,19 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220520C001300002022-04-22 3:21PM EDT130.0081.600.000.000.00-400.00%
HCA220520C001500002022-05-12 9:57AM EDT150.0060.250.000.000.00-3300.00%
HCA220520C001600002022-05-12 9:57AM EDT160.0046.900.000.000.00-1300.00%
HCA220520C001800002022-04-25 9:30AM EDT180.0032.500.000.000.00--00.00%
HCA220520C001850002022-04-27 9:34AM EDT185.0029.970.000.000.00--00.00%
HCA220520C001950002022-05-02 12:19PM EDT195.0019.000.000.000.00-100.00%
HCA220520C002050002022-05-19 1:37PM EDT205.001.650.000.000.00-106.25%
HCA220520C002100002022-05-17 10:38AM EDT210.000.840.000.000.00-1012.50%
HCA220520C002125002022-05-17 1:45PM EDT212.505.200.000.000.00-2025.00%
HCA220520C002150002022-05-19 1:06PM EDT215.000.200.000.000.00-1025.00%
HCA220520C002175002022-05-19 1:31PM EDT217.500.100.000.000.00-3025.00%
HCA220520C002200002022-05-19 9:56AM EDT220.000.450.000.000.00-10025.00%
HCA220520C002225002022-05-19 9:30AM EDT222.500.050.000.000.00-1050.00%
HCA220520C002250002022-05-17 2:42PM EDT225.000.380.000.000.00-1050.00%
HCA220520C002275002022-05-11 1:19PM EDT227.501.290.000.000.00-2050.00%
HCA220520C002300002022-05-18 2:49PM EDT230.000.100.000.000.00-12050.00%
HCA220520C002325002022-05-10 10:02AM EDT232.503.100.000.000.00-1050.00%
HCA220520C002350002022-05-11 3:10PM EDT235.000.890.000.000.00-28050.00%
HCA220520C002375002022-05-17 9:30AM EDT237.500.200.000.000.00-10050.00%
HCA220520C002400002022-05-19 3:10PM EDT240.000.050.000.000.00-10050.00%
HCA220520C002425002022-05-05 10:55AM EDT242.501.240.000.000.00-3050.00%
HCA220520C002450002022-04-28 9:49AM EDT245.001.370.000.000.00-2050.00%
HCA220520C002475002022-05-06 10:19AM EDT247.500.750.000.000.00-1050.00%
HCA220520C002500002022-05-16 10:33AM EDT250.000.430.000.000.00-1050.00%
HCA220520C002550002022-04-25 12:08PM EDT255.001.150.000.000.00-1050.00%
HCA220520C002575002022-04-25 12:58PM EDT257.500.530.000.000.00-1050.00%
HCA220520C002600002022-05-10 2:57PM EDT260.000.150.000.000.00-11050.00%
HCA220520C002625002022-04-29 3:18PM EDT262.500.400.000.000.00-345050.00%
HCA220520C002650002022-04-22 11:08AM EDT265.001.350.000.000.00-1050.00%
HCA220520C002700002022-05-17 1:08PM EDT270.000.010.000.000.00-1050.00%
HCA220520C002725002022-05-16 3:33PM EDT272.500.600.000.000.00-1050.00%
HCA220520C002750002022-05-11 10:19AM EDT275.000.080.000.000.00-1050.00%
HCA220520C002775002022-05-02 11:34AM EDT277.500.050.000.000.00-2050.00%
HCA220520C002800002022-05-10 2:52PM EDT280.000.050.000.000.00-1050.00%
HCA220520C002825002022-04-18 1:56PM EDT282.502.600.002.150.00--21388.87%
HCA220520C002850002022-04-21 2:57PM EDT285.004.990.000.000.00--050.00%
HCA220520C002900002022-05-04 9:58AM EDT290.000.050.000.000.00-1050.00%
HCA220520C002950002022-04-22 3:57PM EDT295.000.100.000.000.00-1050.00%
HCA220520C003000002022-04-27 10:53AM EDT300.000.050.000.000.00-1050.00%
HCA220520C003050002022-04-22 12:59PM EDT305.000.050.000.000.00-1050.00%
HCA220520C003100002022-04-25 2:58PM EDT310.000.050.000.000.00-4050.00%
HCA220520C003150002022-04-22 12:19PM EDT315.000.050.000.000.00-4050.00%
HCA220520C003200002022-04-22 12:19PM EDT320.000.050.000.000.00-4050.00%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA220520P001250002022-05-02 2:13PM EDT125.000.100.000.000.00-307050.00%
HCA220520P001300002022-05-02 11:40AM EDT130.000.100.000.000.00-14050.00%
HCA220520P001350002022-04-22 2:54PM EDT135.000.190.000.000.00-40100.00%
HCA220520P001400002022-05-02 2:14PM EDT140.000.200.000.000.00-1050.00%
HCA220520P001450002022-05-12 10:47AM EDT145.000.100.000.000.00-1050.00%
HCA220520P001500002022-05-12 10:00AM EDT150.000.500.000.000.00-1050.00%
HCA220520P001550002022-04-25 3:34PM EDT155.000.350.000.000.00--050.00%
HCA220520P001650002022-04-28 2:24PM EDT165.000.350.000.000.00-7050.00%
HCA220520P001700002022-05-02 1:20PM EDT170.000.750.000.000.00-2050.00%
HCA220520P001750002022-05-18 1:15PM EDT175.000.050.000.000.00-1050.00%
HCA220520P001800002022-04-22 3:52PM EDT180.001.800.000.000.00-6050.00%
HCA220520P001850002022-05-12 9:39AM EDT185.000.820.000.000.00-14050.00%
HCA220520P001900002022-05-19 10:39AM EDT190.000.400.000.000.00-7025.00%
HCA220520P001950002022-05-19 2:05PM EDT195.000.300.000.000.00-16025.00%
HCA220520P002000002022-05-19 10:27AM EDT200.002.250.000.000.00-306.25%
HCA220520P002025002022-05-19 10:29AM EDT202.503.700.000.000.00-9001.56%
HCA220520P002050002022-05-13 2:50PM EDT205.001.950.000.000.00-100.00%
HCA220520P002075002022-05-05 10:05AM EDT207.501.600.000.000.00-200.00%
HCA220520P002100002022-05-19 10:16AM EDT210.007.170.000.000.00-100.00%
HCA220520P002125002022-05-19 2:50PM EDT212.508.250.000.000.00-200.00%
HCA220520P002150002022-05-18 3:48PM EDT215.008.700.000.000.00-300.00%
HCA220520P002175002022-05-16 10:17AM EDT217.506.410.000.000.00-200.00%
HCA220520P002200002022-05-13 9:51AM EDT220.0019.060.000.000.00-100.00%
HCA220520P002225002022-05-12 10:57AM EDT222.5011.100.000.000.00-100.00%
HCA220520P002250002022-05-18 3:57PM EDT225.0018.400.000.000.00-100.00%
HCA220520P002275002022-05-06 12:02PM EDT227.507.600.000.000.00-2000.00%
HCA220520P002300002022-05-19 10:05AM EDT230.0025.830.000.000.00-500.00%
HCA220520P002350002022-05-02 10:31AM EDT235.0020.800.000.000.00-100.00%
HCA220520P002375002022-04-22 3:02PM EDT237.5028.250.000.000.00-200.00%
HCA220520P002400002022-05-11 9:49AM EDT240.0014.550.000.000.00-500.00%
HCA220520P002475002022-04-26 12:46PM EDT247.5036.340.000.000.00-100.00%
HCA220520P002500002022-05-18 3:03PM EDT250.0043.500.000.000.00-200.00%
HCA220520P002550002022-05-18 9:58AM EDT255.0047.590.000.000.00-100.00%
HCA220520P002575002022-04-22 11:34AM EDT257.5038.650.000.000.00-800.00%
HCA220520P002600002022-05-11 10:43AM EDT260.0033.740.000.000.00-100.00%
HCA220520P002650002022-04-22 10:41AM EDT265.0039.500.000.000.00-300.00%
HCA220520P002675002022-04-26 10:04AM EDT267.5059.820.000.000.00-100.00%
HCA220520P002700002022-05-03 3:31PM EDT270.0053.200.000.000.00-100.00%
HCA220520P002725002022-04-22 12:52PM EDT272.5054.780.000.000.00-200.00%
HCA220520P002950002022-04-22 9:34AM EDT295.0061.000.000.000.00-100.00%
HCA220520P003300002022-04-22 9:34AM EDT330.0096.000.000.000.00-100.00%