HCA - HCA Healthcare, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230616C00100000 | 2023-01-30 10:49AM EDT | 100.00 | 153.90 | 143.50 | 147.10 | 0.00 | - | 1 | 1 | 0.00% |
| HCA230616C00120000 | 2022-07-22 1:59PM EDT | 120.00 | 89.65 | 98.90 | 102.10 | 0.00 | - | 2 | 1 | 0.00% |
| HCA230616C00145000 | 2022-09-23 1:25PM EDT | 145.00 | 56.70 | 60.80 | 64.30 | 0.00 | - | 2 | 2 | 0.00% |
| HCA230616C00170000 | 2022-07-14 10:52AM EDT | 170.00 | 23.30 | 60.30 | 63.40 | 0.00 | - | - | 6 | 0.00% |
| HCA230616C00175000 | 2022-09-27 11:36AM EDT | 175.00 | 35.00 | 58.70 | 59.90 | 0.00 | - | 8 | 73 | 0.00% |
| HCA230616C00180000 | 2022-07-15 10:15AM EDT | 180.00 | 20.00 | 53.20 | 55.70 | 0.00 | - | - | 44 | 0.00% |
| HCA230616C00185000 | 2022-12-28 4:31PM EDT | 185.00 | 61.80 | 73.80 | 77.10 | 0.00 | - | 4 | 79 | 0.00% |
| HCA230616C00190000 | 2023-05-24 9:36AM EDT | 190.00 | 73.44 | 82.50 | 85.60 | 0.00 | - | 2 | 23 | 125.98% |
| HCA230616C00195000 | 2023-03-16 1:04PM EDT | 195.00 | 64.10 | 78.90 | 82.10 | 0.00 | - | 1 | 212 | 149.07% |
| HCA230616C00200000 | 2023-01-17 4:29PM EDT | 200.00 | 66.80 | 66.10 | 69.40 | 0.00 | - | 1 | 62 | 0.00% |
| HCA230616C00210000 | 2022-08-29 1:23PM EDT | 210.00 | 24.77 | 18.30 | 18.90 | 0.00 | - | 1 | 51 | 0.00% |
| HCA230616C00220000 | 2023-02-22 1:43PM EDT | 220.00 | 44.22 | 40.30 | 43.20 | 0.00 | - | 5 | 45 | 0.00% |
| HCA230616C00225000 | 2023-04-06 1:20PM EDT | 225.00 | 52.20 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 140.50% |
| HCA230616C00230000 | 2023-06-05 10:16AM EDT | 230.00 | 44.25 | 43.00 | 45.30 | 0.00 | - | 2 | 157 | 70.09% |
| HCA230616C00240000 | 2023-06-07 12:54PM EDT | 240.00 | 34.48 | 32.80 | 35.50 | +3.46 | +11.15% | 15 | 172 | 56.18% |
| HCA230616C00245000 | 2023-05-19 11:07AM EDT | 245.00 | 39.36 | 27.70 | 30.20 | 0.00 | - | 2 | 84 | 61.74% |
| HCA230616C00250000 | 2023-06-07 12:38PM EDT | 250.00 | 24.97 | 23.60 | 25.90 | +0.97 | +4.04% | 1 | 109 | 60.06% |
| HCA230616C00255000 | 2023-06-07 12:54PM EDT | 255.00 | 19.72 | 19.00 | 20.80 | +2.75 | +16.21% | 14 | 76 | 50.55% |
| HCA230616C00260000 | 2023-06-05 11:25AM EDT | 260.00 | 14.60 | 13.30 | 16.60 | 0.00 | - | 50 | 437 | 47.38% |
| HCA230616C00265000 | 2023-06-06 9:30AM EDT | 265.00 | 9.25 | 8.50 | 11.70 | 0.00 | - | 1 | 142 | 38.15% |
| HCA230616C00270000 | 2023-06-07 12:21PM EDT | 270.00 | 7.10 | 6.30 | 6.60 | +2.70 | +61.36% | 247 | 1,341 | 26.70% |
| HCA230616C00275000 | 2023-06-07 1:00PM EDT | 275.00 | 3.50 | 3.30 | 3.60 | +1.75 | +100.00% | 88 | 902 | 24.37% |
| HCA230616C00280000 | 2023-06-07 11:00AM EDT | 280.00 | 1.62 | 1.50 | 1.75 | +0.92 | +131.43% | 2 | 670 | 23.56% |
| HCA230616C00285000 | 2023-06-06 10:55AM EDT | 285.00 | 0.40 | 0.50 | 0.95 | 0.00 | - | 1 | 426 | 25.15% |
| HCA230616C00290000 | 2023-06-06 10:48AM EDT | 290.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 379 | 25.10% |
| HCA230616C00295000 | 2023-06-05 9:53AM EDT | 295.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 539 | 28.59% |
| HCA230616C00300000 | 2023-06-06 3:16PM EDT | 300.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 266 | 31.01% |
| HCA230616C00305000 | 2023-06-05 11:24AM EDT | 305.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 345 | 49.02% |
| HCA230616C00310000 | 2023-05-25 12:34PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 37.89% |
| HCA230616C00315000 | 2023-05-10 2:35PM EDT | 315.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 5 | 158 | 43.75% |
| HCA230616C00320000 | 2023-05-19 2:23PM EDT | 320.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 43.16% |
| HCA230616C00330000 | 2023-04-21 9:54AM EDT | 330.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.76% |
| HCA230616C00350000 | 2023-05-10 2:34PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 76.51% |
| HCA230616C00355000 | 2023-04-20 2:49PM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.08% |
| HCA230616C00360000 | 2023-04-20 2:50PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 67.19% |
| HCA230616C00365000 | 2023-04-20 2:50PM EDT | 365.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 70.12% |
| HCA230616C00370000 | 2023-04-21 1:30PM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 73.05% |
| HCA230616C00375000 | 2023-04-20 2:52PM EDT | 375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 55 | 68 | 75.78% |
| HCA230616C00390000 | 2023-04-21 2:27PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 83.98% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230616P00085000 | 2023-05-24 12:23PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 188 | 237.50% |
| HCA230616P00090000 | 2023-04-21 11:36AM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 304.69% |
| HCA230616P00095000 | 2023-06-06 11:16AM EDT | 95.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 29 | 114 | 246.88% |
| HCA230616P00100000 | 2022-10-27 11:29AM EDT | 100.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 12 | 0 | 312.70% |
| HCA230616P00115000 | 2022-10-27 9:30AM EDT | 115.00 | 2.20 | 0.75 | 2.45 | 0.00 | - | - | 0 | 307.18% |
| HCA230616P00120000 | 2023-04-03 1:12PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 211 | 200.00% |
| HCA230616P00125000 | 2023-05-24 12:23PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 64 | 162.50% |
| HCA230616P00130000 | 2023-04-19 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 64 | 171.88% |
| HCA230616P00135000 | 2022-09-20 12:45PM EDT | 135.00 | 6.00 | 4.70 | 5.60 | 0.00 | - | 51 | 240 | 337.50% |
| HCA230616P00140000 | 2023-04-05 10:48AM EDT | 140.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 217 | 165.23% |
| HCA230616P00145000 | 2022-09-28 10:34AM EDT | 145.00 | 9.90 | 2.70 | 6.10 | 0.00 | - | 4 | 25 | 295.83% |
| HCA230616P00150000 | 2023-04-25 11:42AM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 263 | 158.40% |
| HCA230616P00155000 | 2023-04-04 9:30AM EDT | 155.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 145.12% |
| HCA230616P00160000 | 2023-05-24 12:23PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 121.48% |
| HCA230616P00165000 | 2022-10-31 11:15AM EDT | 165.00 | 7.18 | 4.10 | 4.60 | 0.00 | - | 2 | 54 | 245.02% |
| HCA230616P00170000 | 2023-04-14 10:56AM EDT | 170.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 177 | 128.13% |
| HCA230616P00175000 | 2022-12-29 12:40PM EDT | 175.00 | 4.50 | 0.50 | 3.90 | 0.00 | - | - | 3 | 185.94% |
| HCA230616P00180000 | 2023-04-25 11:51AM EDT | 180.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 104.49% |
| HCA230616P00185000 | 2023-02-28 2:04PM EDT | 185.00 | 2.05 | 0.00 | 3.20 | 0.00 | - | 10 | 81 | 154.93% |
| HCA230616P00190000 | 2023-04-17 10:36AM EDT | 190.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 34 | 642 | 113.28% |
| HCA230616P00195000 | 2023-03-15 1:21PM EDT | 195.00 | 3.20 | 0.00 | 2.30 | 0.00 | - | 1 | 73 | 127.98% |
| HCA230616P00200000 | 2023-06-06 3:17PM EDT | 200.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 64 | 84.77% |
| HCA230616P00205000 | 2023-05-03 10:53AM EDT | 205.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 68.75% |
| HCA230616P00210000 | 2023-06-06 11:16AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 382 | 58.98% |
| HCA230616P00215000 | 2023-05-05 1:07PM EDT | 215.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 20 | 65.63% |
| HCA230616P00220000 | 2023-06-02 1:02PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 1,222 | 58.20% |
| HCA230616P00225000 | 2023-05-19 12:50PM EDT | 225.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 35 | 41 | 52.93% |
| HCA230616P00230000 | 2023-06-05 2:30PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 625 | 52.83% |
| HCA230616P00235000 | 2023-05-24 9:37AM EDT | 235.00 | 1.00 | 0.00 | 0.20 | 0.00 | - | 10 | 23 | 47.17% |
| HCA230616P00240000 | 2023-06-06 9:35AM EDT | 240.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 159 | 54.05% |
| HCA230616P00245000 | 2023-06-02 3:59PM EDT | 245.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 33 | 47.29% |
| HCA230616P00250000 | 2023-06-05 10:01AM EDT | 250.00 | 0.27 | 0.05 | 0.45 | +0.07 | +35.00% | 2 | 162 | 35.77% |
| HCA230616P00255000 | 2023-06-06 2:14PM EDT | 255.00 | 0.47 | 0.20 | 1.10 | -0.28 | -37.33% | 2 | 57 | 37.60% |
| HCA230616P00260000 | 2023-06-05 10:01AM EDT | 260.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 1 | 469 | 28.59% |
| HCA230616P00265000 | 2023-06-07 10:51AM EDT | 265.00 | 1.32 | 1.15 | 3.00 | -0.18 | -12.00% | 1 | 174 | 35.40% |
| HCA230616P00270000 | 2023-06-07 12:54PM EDT | 270.00 | 2.45 | 2.30 | 2.65 | -2.15 | -46.74% | 70 | 821 | 22.74% |
| HCA230616P00275000 | 2023-06-05 3:09PM EDT | 275.00 | 4.70 | 4.30 | 4.80 | -0.60 | -11.32% | 5 | 598 | 21.40% |
| HCA230616P00280000 | 2023-06-05 9:30AM EDT | 280.00 | 8.35 | 7.10 | 8.20 | 0.00 | - | 1 | 211 | 21.67% |
| HCA230616P00285000 | 2023-06-05 9:30AM EDT | 285.00 | 12.30 | 11.00 | 13.30 | 0.00 | - | 1 | 134 | 30.29% |
| HCA230616P00290000 | 2023-05-24 9:30AM EDT | 290.00 | 24.65 | 15.30 | 17.80 | 0.00 | - | 1 | 28 | 32.91% |
| HCA230616P00295000 | 2023-05-01 10:34AM EDT | 295.00 | 11.70 | 33.20 | 36.00 | 0.00 | - | 4 | 4 | 117.79% |
| HCA230616P00300000 | 2023-04-26 2:15PM EDT | 300.00 | 23.00 | 34.50 | 36.50 | 0.00 | - | 23 | 0 | 101.93% |
| HCA230616P00305000 | 2023-02-22 4:24PM EDT | 305.00 | 50.80 | 50.50 | 53.50 | 0.00 | - | - | 7 | 177.81% |
| HCA230616P00310000 | 2023-01-26 12:38PM EDT | 310.00 | 61.10 | 59.20 | 63.00 | 0.00 | - | - | 3 | 209.49% |
| HCA230616P00320000 | 2023-01-26 12:13PM EDT | 320.00 | 70.10 | 69.10 | 72.90 | 0.00 | - | - | 0 | 224.95% |
| HCA230616P00330000 | 2023-01-09 3:05PM EDT | 330.00 | 78.70 | 70.60 | 74.40 | 0.00 | - | - | 0 | 189.65% |
| HCA230616P00360000 | 2023-05-09 9:41AM EDT | 360.00 | 85.00 | 85.10 | 87.80 | 0.00 | - | 1 | 0 | 100.78% |
© 2023 Yahoo. Tous droits réservés.