La bourse ferme dans 8 h 14 min
CAC 40
7 136,05 -30,22 (-0,42 %) Euro Stoxx 50
4 219,15 -21,97 (-0,52 %) Dow Jones
34 053,94 -39,02 (-0,11 %) EUR/USD
1,0891 -0,0020 (-0,19 %) Gold future
1 926,10 -4,70 (-0,24 %) BTC-EUR
21 506,89 -524,44 (-2,38 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217C00190000 | 2023-01-25 3:48PM EST | 190.00 | 63.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA230217C00200000 | 2023-02-01 10:25AM EST | 200.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230217C00210000 | 2023-02-02 10:54AM EST | 210.00 | 53.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230217C00220000 | 2023-01-27 1:05PM EST | 220.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA230217C00230000 | 2023-02-01 10:25AM EST | 230.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230217C00240000 | 2023-01-27 1:05PM EST | 240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HCA230217C00250000 | 2023-02-02 9:51AM EST | 250.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230217C00260000 | 2023-02-02 3:34PM EST | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.78% |
| HCA230217C00270000 | 2023-02-02 12:54PM EST | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HCA230217C00280000 | 2023-02-02 1:26PM EST | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA230217C00290000 | 2023-02-02 3:32PM EST | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA230217C00300000 | 2023-01-30 3:48PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA230217C00310000 | 2023-01-26 1:03PM EST | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA230217C00320000 | 2023-01-27 9:30AM EST | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230217C00330000 | 2023-01-26 12:47PM EST | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA230217C00340000 | 2023-01-27 9:30AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA230217C00350000 | 2023-01-26 12:46PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HCA230217C00370000 | 2023-01-27 9:30AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230217P00120000 | 2023-02-01 10:27AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HCA230217P00140000 | 2022-12-28 3:24PM EST | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 23 | 127.73% |
| HCA230217P00145000 | 2023-01-25 11:41AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA230217P00150000 | 2023-01-25 2:35PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| HCA230217P00155000 | 2023-01-26 3:46PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HCA230217P00160000 | 2023-01-25 11:42AM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA230217P00165000 | 2023-01-27 11:56AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA230217P00170000 | 2023-01-27 1:33PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA230217P00175000 | 2023-01-26 2:30PM EST | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA230217P00180000 | 2023-01-23 11:25AM EST | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230217P00185000 | 2023-01-27 1:35PM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA230217P00190000 | 2023-01-27 9:53AM EST | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230217P00195000 | 2023-02-02 1:51PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA230217P00200000 | 2023-01-30 3:53PM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA230217P00210000 | 2023-02-02 2:09PM EST | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HCA230217P00220000 | 2023-02-02 2:09PM EST | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| HCA230217P00230000 | 2023-02-02 2:18PM EST | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA230217P00240000 | 2023-02-02 2:25PM EST | 240.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA230217P00250000 | 2023-02-01 3:59PM EST | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HCA230217P00260000 | 2023-02-02 2:56PM EST | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HCA230217P00270000 | 2023-02-02 9:32AM EST | 270.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA230217P00280000 | 2023-01-27 10:04AM EST | 280.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA230217P00290000 | 2023-01-27 1:05PM EST | 290.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
