La bourse ferme dans 8 h 8 min
CAC 40
8 007,59 +26,08 (+0,33 %) Euro Stoxx 50
4 935,87 +21,74 (+0,44 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0686 +0,0011 (+0,11 %) Gold future
2 393,70 +5,30 (+0,22 %) Bitcoin EUR
57 294,55 -2 167,38 (-3,64 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419C00245000 | 2024-04-16 11:48AM EDT | 245.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240419C00275000 | 2024-04-15 3:57PM EDT | 275.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCA240419C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCA240419C00290000 | 2024-04-17 10:56AM EDT | 290.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240419C00295000 | 2024-04-16 11:37AM EDT | 295.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240419C00300000 | 2024-04-17 10:56AM EDT | 300.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240419C00305000 | 2024-03-11 10:59AM EDT | 305.00 | 21.30 | 22.70 | 26.00 | 0.00 | - | 2 | 32 | 233.35% |
| HCA240419C00310000 | 2024-04-17 3:40PM EDT | 310.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| HCA240419C00315000 | 2024-04-17 3:07PM EDT | 315.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HCA240419C00320000 | 2024-04-17 2:09PM EDT | 320.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCA240419C00325000 | 2024-04-16 3:28PM EDT | 325.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| HCA240419C00330000 | 2024-04-17 2:31PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240419C00335000 | 2024-04-17 2:31PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240419C00340000 | 2024-04-16 3:03PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| HCA240419C00345000 | 2024-04-12 12:06PM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HCA240419C00350000 | 2024-04-17 12:49PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240419C00355000 | 2024-04-09 1:49PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240419C00360000 | 2024-03-20 12:06PM EDT | 360.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240419C00365000 | 2024-03-21 12:41PM EDT | 365.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HCA240419C00370000 | 2024-04-02 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240419C00375000 | 2024-03-18 12:04PM EDT | 375.00 | 0.26 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 168.55% |
| HCA240419C00390000 | 2024-04-04 11:04AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HCA240419C00395000 | 2024-03-25 3:31PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419P00225000 | 2024-03-08 4:49PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 219.92% |
| HCA240419P00230000 | 2024-04-08 1:33PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| HCA240419P00235000 | 2024-04-08 1:31PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| HCA240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HCA240419P00245000 | 2024-04-09 10:50AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| HCA240419P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA240419P00255000 | 2024-02-23 2:39PM EDT | 255.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 181.93% |
| HCA240419P00260000 | 2024-04-08 12:59PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| HCA240419P00265000 | 2024-03-18 1:25PM EDT | 265.00 | 0.37 | 0.00 | 1.95 | 0.00 | - | 45 | 46 | 146.97% |
| HCA240419P00270000 | 2024-04-10 3:54PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HCA240419P00280000 | 2024-04-08 12:59PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HCA240419P00285000 | 2024-03-19 10:42AM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240419P00290000 | 2024-04-16 3:59PM EDT | 290.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCA240419P00295000 | 2024-04-04 3:15PM EDT | 295.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240419P00300000 | 2024-04-15 12:42PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240419P00305000 | 2024-04-17 3:34PM EDT | 305.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HCA240419P00310000 | 2024-04-17 3:38PM EDT | 310.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| HCA240419P00315000 | 2024-04-17 3:38PM EDT | 315.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| HCA240419P00320000 | 2024-04-17 3:04PM EDT | 320.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCA240419P00325000 | 2024-04-16 12:58PM EDT | 325.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240419P00330000 | 2024-04-17 12:56PM EDT | 330.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240419P00335000 | 2024-04-17 3:29PM EDT | 335.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240419P00340000 | 2024-04-17 3:29PM EDT | 340.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240419P00350000 | 2024-03-19 9:59AM EDT | 350.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
