La bourse ferme dans 22 min

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
203,12+0,58 (+0,29 %)
À partir de 11:08AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221021C001750002022-09-27 12:36PM EDT175.0016.0028.4030.600.00-1560.18%
HCA221021C001800002022-09-22 11:08AM EDT180.0019.5024.7026.200.00-443461.79%
HCA221021C001850002022-10-05 11:00AM EDT185.0018.0020.9022.400.00-25662.46%
HCA221021C001900002022-10-04 1:06PM EDT190.0017.6217.0018.100.00-39158.51%
HCA221021C001950002022-10-06 10:42AM EDT195.0013.1713.7014.50+1.37+11.61%19557.13%
HCA221021C002000002022-10-06 9:58AM EDT200.0011.4010.7011.40+0.46+4.20%7448155.91%
HCA221021C002100002022-10-06 10:13AM EDT210.005.905.906.30-0.20-3.28%5254752.95%
HCA221021C002200002022-10-05 3:16PM EDT220.002.902.603.200.00-1,4402,02250.46%
HCA221021C002300002022-10-06 10:45AM EDT230.001.201.051.40-0.23-16.08%8742351.07%
HCA221021C002400002022-10-04 3:53PM EDT240.000.700.350.750.00-9225050.10%
HCA221021C002500002022-10-04 9:51AM EDT250.000.230.050.450.00-173151.47%
HCA221021C002600002022-09-19 2:28PM EDT260.000.250.050.300.00-622856.15%
HCA221021C002700002022-10-05 12:29PM EDT270.000.050.000.150.00-21056.64%
HCA221021C002800002022-10-05 12:29PM EDT280.000.050.000.200.00-12265.04%
HCA221021C003000002022-09-23 12:55PM EDT300.000.070.000.150.00-1174.22%
HCA221021C003100002022-09-28 11:20AM EDT310.000.050.000.050.00-2971.09%
HCA221021C003200002022-09-30 11:00AM EDT320.000.050.000.050.00-11,68275.78%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221021P001000002022-09-26 1:18PM EDT100.000.050.000.150.00--10134.38%
HCA221021P001050002022-09-26 2:16PM EDT105.000.050.000.050.00-1925112.50%
HCA221021P001100002022-09-30 2:39PM EDT110.000.050.000.100.00-42770112.50%
HCA221021P001150002022-09-30 2:41PM EDT115.000.100.000.250.00-2537116.80%
HCA221021P001200002022-10-04 11:34AM EDT120.000.100.000.200.00-113105.66%
HCA221021P001250002022-10-04 11:33AM EDT125.000.050.000.200.00-1598.24%
HCA221021P001300002022-10-04 11:33AM EDT130.000.050.000.350.00-1498.05%
HCA221021P001350002022-09-27 3:15PM EDT135.000.550.000.250.00-1386.52%
HCA221021P001450002022-10-04 9:39AM EDT145.000.400.050.450.00-1380.76%
HCA221021P001500002022-09-30 10:16AM EDT150.001.250.200.400.00-506175.88%
HCA221021P001550002022-09-30 2:47PM EDT155.001.700.300.550.00-65873.24%
HCA221021P001600002022-09-30 1:35PM EDT160.002.080.600.850.00-2973.58%
HCA221021P001650002022-10-04 11:21AM EDT165.001.080.851.150.00-61971.00%
HCA221021P001700002022-10-05 2:27PM EDT170.001.951.151.450.00-14567.51%
HCA221021P001750002022-10-04 10:19AM EDT175.002.301.402.050.00-174064.40%
HCA221021P001800002022-10-03 3:39PM EDT180.004.132.102.600.00-284461.99%
HCA221021P001850002022-10-05 2:34PM EDT185.003.993.103.400.00-617860.21%
HCA221021P001900002022-10-05 1:21PM EDT190.005.004.204.600.00-2220158.30%
HCA221021P001950002022-10-06 10:38AM EDT195.006.105.405.70-0.80-11.59%1,15148454.38%
HCA221021P002000002022-10-06 10:38AM EDT200.008.157.207.80+0.14+1.75%551,10953.33%
HCA221021P002100002022-09-23 2:12PM EDT210.0023.6712.4012.800.00-114050.65%
HCA221021P002200002022-09-22 9:57AM EDT220.0025.8018.9020.400.00-111255.04%
HCA221021P002700002022-08-12 9:31AM EDT270.0052.5048.6053.400.00--00.00%