La bourse ferme dans 8 h 14 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
257,99-3,47 (-1,33 %)
À la clôture : 04:00PM EST
261,70 +3,71 (+1,44 %)
Échanges après Bourse : 07:22PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230217C001900002023-01-25 3:48PM EST190.0063.070.000.000.00-200.00%
HCA230217C002000002023-02-01 10:25AM EST200.0058.110.000.000.00-100.00%
HCA230217C002100002023-02-02 10:54AM EST210.0053.340.000.000.00-100.00%
HCA230217C002200002023-01-27 1:05PM EST220.0035.980.000.000.00-300.00%
HCA230217C002300002023-02-01 10:25AM EST230.0028.610.000.000.00-100.00%
HCA230217C002400002023-01-27 1:05PM EST240.0017.600.000.000.00-1000.00%
HCA230217C002500002023-02-02 9:51AM EST250.0014.690.000.000.00-100.00%
HCA230217C002600002023-02-02 3:34PM EST260.005.100.000.000.00-14700.78%
HCA230217C002700002023-02-02 12:54PM EST270.001.850.000.000.00-1406.25%
HCA230217C002800002023-02-02 1:26PM EST280.000.450.000.000.00-406.25%
HCA230217C002900002023-02-02 3:32PM EST290.000.150.000.000.00-8012.50%
HCA230217C003000002023-01-30 3:48PM EST300.000.050.000.000.00-1012.50%
HCA230217C003100002023-01-26 1:03PM EST310.000.500.000.000.00--025.00%
HCA230217C003200002023-01-27 9:30AM EST320.000.300.000.000.00-1025.00%
HCA230217C003300002023-01-26 12:47PM EST330.000.100.000.000.00--025.00%
HCA230217C003400002023-01-27 9:30AM EST340.000.050.000.000.00-3025.00%
HCA230217C003500002023-01-26 12:46PM EST350.000.050.000.000.00-9025.00%
HCA230217C003700002023-01-27 9:30AM EST370.000.050.000.000.00-2025.00%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA230217P001200002023-02-01 10:27AM EST120.000.010.000.000.00-23050.00%
HCA230217P001400002022-12-28 3:24PM EST140.000.300.000.300.00--23127.73%
HCA230217P001450002023-01-25 11:41AM EST145.000.050.000.000.00-1050.00%
HCA230217P001500002023-01-25 2:35PM EST150.000.050.000.000.00-27050.00%
HCA230217P001550002023-01-26 3:46PM EST155.000.050.000.000.00-13050.00%
HCA230217P001600002023-01-25 11:42AM EST160.000.100.000.000.00-4050.00%
HCA230217P001650002023-01-27 11:56AM EST165.000.050.000.000.00-1050.00%
HCA230217P001700002023-01-27 1:33PM EST170.000.030.000.000.00-1050.00%
HCA230217P001750002023-01-26 2:30PM EST175.000.360.000.000.00-1050.00%
HCA230217P001800002023-01-23 11:25AM EST180.000.100.000.000.00-1025.00%
HCA230217P001850002023-01-27 1:35PM EST185.000.100.000.000.00-2025.00%
HCA230217P001900002023-01-27 9:53AM EST190.000.090.000.000.00-1025.00%
HCA230217P001950002023-02-02 1:51PM EST195.000.050.000.000.00-2025.00%
HCA230217P002000002023-01-30 3:53PM EST200.000.150.000.000.00-3025.00%
HCA230217P002100002023-02-02 2:09PM EST210.000.120.000.000.00-15025.00%
HCA230217P002200002023-02-02 2:09PM EST220.000.220.000.000.00-17012.50%
HCA230217P002300002023-02-02 2:18PM EST230.000.400.000.000.00-3012.50%
HCA230217P002400002023-02-02 2:25PM EST240.000.970.000.000.00-306.25%
HCA230217P002500002023-02-01 3:59PM EST250.001.900.000.000.00-1403.13%
HCA230217P002600002023-02-02 2:56PM EST260.006.200.000.000.00-3500.00%
HCA230217P002700002023-02-02 9:32AM EST270.0011.010.000.000.00-500.00%
HCA230217P002800002023-01-27 10:04AM EST280.0029.300.000.000.00-200.00%
HCA230217P002900002023-01-27 1:05PM EST290.0035.150.000.000.00-300.00%