La bourse ferme dans 22 min
CAC 40
5 940,11 -45,35 (-0,76 %) Euro Stoxx 50
3 433,29 -14,43 (-0,42 %) Dow Jones
30 133,72 -140,15 (-0,46 %) EUR/USD
0,9843 -0,0042 (-0,42 %) Gold future
1 719,90 -0,90 (-0,05 %) BTC-EUR
20 393,65 +16,84 (+0,08 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA221021C00175000 | 2022-09-27 12:36PM EDT | 175.00 | 16.00 | 28.40 | 30.60 | 0.00 | - | 1 | 5 | 60.18% |
| HCA221021C00180000 | 2022-09-22 11:08AM EDT | 180.00 | 19.50 | 24.70 | 26.20 | 0.00 | - | 44 | 34 | 61.79% |
| HCA221021C00185000 | 2022-10-05 11:00AM EDT | 185.00 | 18.00 | 20.90 | 22.40 | 0.00 | - | 2 | 56 | 62.46% |
| HCA221021C00190000 | 2022-10-04 1:06PM EDT | 190.00 | 17.62 | 17.00 | 18.10 | 0.00 | - | 3 | 91 | 58.51% |
| HCA221021C00195000 | 2022-10-06 10:42AM EDT | 195.00 | 13.17 | 13.70 | 14.50 | +1.37 | +11.61% | 1 | 95 | 57.13% |
| HCA221021C00200000 | 2022-10-06 9:58AM EDT | 200.00 | 11.40 | 10.70 | 11.40 | +0.46 | +4.20% | 74 | 481 | 55.91% |
| HCA221021C00210000 | 2022-10-06 10:13AM EDT | 210.00 | 5.90 | 5.90 | 6.30 | -0.20 | -3.28% | 52 | 547 | 52.95% |
| HCA221021C00220000 | 2022-10-05 3:16PM EDT | 220.00 | 2.90 | 2.60 | 3.20 | 0.00 | - | 1,440 | 2,022 | 50.46% |
| HCA221021C00230000 | 2022-10-06 10:45AM EDT | 230.00 | 1.20 | 1.05 | 1.40 | -0.23 | -16.08% | 87 | 423 | 51.07% |
| HCA221021C00240000 | 2022-10-04 3:53PM EDT | 240.00 | 0.70 | 0.35 | 0.75 | 0.00 | - | 92 | 250 | 50.10% |
| HCA221021C00250000 | 2022-10-04 9:51AM EDT | 250.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 731 | 51.47% |
| HCA221021C00260000 | 2022-09-19 2:28PM EDT | 260.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 6 | 228 | 56.15% |
| HCA221021C00270000 | 2022-10-05 12:29PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 56.64% |
| HCA221021C00280000 | 2022-10-05 12:29PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 65.04% |
| HCA221021C00300000 | 2022-09-23 12:55PM EDT | 300.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 74.22% |
| HCA221021C00310000 | 2022-09-28 11:20AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 71.09% |
| HCA221021C00320000 | 2022-09-30 11:00AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,682 | 75.78% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA221021P00100000 | 2022-09-26 1:18PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 134.38% |
| HCA221021P00105000 | 2022-09-26 2:16PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 25 | 112.50% |
| HCA221021P00110000 | 2022-09-30 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 770 | 112.50% |
| HCA221021P00115000 | 2022-09-30 2:41PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 25 | 37 | 116.80% |
| HCA221021P00120000 | 2022-10-04 11:34AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 105.66% |
| HCA221021P00125000 | 2022-10-04 11:33AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 98.24% |
| HCA221021P00130000 | 2022-10-04 11:33AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 98.05% |
| HCA221021P00135000 | 2022-09-27 3:15PM EDT | 135.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.52% |
| HCA221021P00145000 | 2022-10-04 9:39AM EDT | 145.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 80.76% |
| HCA221021P00150000 | 2022-09-30 10:16AM EDT | 150.00 | 1.25 | 0.20 | 0.40 | 0.00 | - | 50 | 61 | 75.88% |
| HCA221021P00155000 | 2022-09-30 2:47PM EDT | 155.00 | 1.70 | 0.30 | 0.55 | 0.00 | - | 6 | 58 | 73.24% |
| HCA221021P00160000 | 2022-09-30 1:35PM EDT | 160.00 | 2.08 | 0.60 | 0.85 | 0.00 | - | 2 | 9 | 73.58% |
| HCA221021P00165000 | 2022-10-04 11:21AM EDT | 165.00 | 1.08 | 0.85 | 1.15 | 0.00 | - | 6 | 19 | 71.00% |
| HCA221021P00170000 | 2022-10-05 2:27PM EDT | 170.00 | 1.95 | 1.15 | 1.45 | 0.00 | - | 1 | 45 | 67.51% |
| HCA221021P00175000 | 2022-10-04 10:19AM EDT | 175.00 | 2.30 | 1.40 | 2.05 | 0.00 | - | 1 | 740 | 64.40% |
| HCA221021P00180000 | 2022-10-03 3:39PM EDT | 180.00 | 4.13 | 2.10 | 2.60 | 0.00 | - | 2 | 844 | 61.99% |
| HCA221021P00185000 | 2022-10-05 2:34PM EDT | 185.00 | 3.99 | 3.10 | 3.40 | 0.00 | - | 6 | 178 | 60.21% |
| HCA221021P00190000 | 2022-10-05 1:21PM EDT | 190.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 22 | 201 | 58.30% |
| HCA221021P00195000 | 2022-10-06 10:38AM EDT | 195.00 | 6.10 | 5.40 | 5.70 | -0.80 | -11.59% | 1,151 | 484 | 54.38% |
| HCA221021P00200000 | 2022-10-06 10:38AM EDT | 200.00 | 8.15 | 7.20 | 7.80 | +0.14 | +1.75% | 55 | 1,109 | 53.33% |
| HCA221021P00210000 | 2022-09-23 2:12PM EDT | 210.00 | 23.67 | 12.40 | 12.80 | 0.00 | - | 1 | 140 | 50.65% |
| HCA221021P00220000 | 2022-09-22 9:57AM EDT | 220.00 | 25.80 | 18.90 | 20.40 | 0.00 | - | 1 | 112 | 55.04% |
| HCA221021P00270000 | 2022-08-12 9:31AM EDT | 270.00 | 52.50 | 48.60 | 53.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
