La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,5640 %) Gold future
1 987,00 -10,70 (-0,54 %) BTC-EUR
26 156,43 -24,87 (-0,09 %)
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’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230421C00205000 | 2023-03-10 4:11PM EDT | 205.00 | 44.60 | 57.10 | 61.60 | 0.00 | - | - | 2 | 64.04% |
| HCA230421C00220000 | 2023-03-06 4:55PM EDT | 220.00 | 34.20 | 42.50 | 47.10 | 0.00 | - | - | 1 | 55.01% |
| HCA230421C00225000 | 2023-03-31 1:06PM EDT | 225.00 | 37.80 | 37.90 | 41.50 | +0.72 | +1.94% | 3 | 154 | 64.84% |
| HCA230421C00230000 | 2023-03-20 9:59AM EDT | 230.00 | 30.80 | 33.10 | 37.70 | 0.00 | - | - | 2 | 66.61% |
| HCA230421C00235000 | 2023-03-22 9:31AM EDT | 235.00 | 26.95 | 28.60 | 31.30 | 0.00 | - | - | 23 | 50.82% |
| HCA230421C00240000 | 2023-03-31 1:06PM EDT | 240.00 | 24.10 | 24.20 | 27.00 | +0.52 | +2.21% | 3 | 160 | 48.87% |
| HCA230421C00245000 | 2023-03-13 1:03PM EDT | 245.00 | 10.90 | 20.90 | 23.70 | 0.00 | - | - | 34 | 51.17% |
| HCA230421C00250000 | 2023-03-31 3:07PM EDT | 250.00 | 17.13 | 17.40 | 19.40 | +2.03 | +13.44% | 3 | 695 | 46.99% |
| HCA230421C00255000 | 2023-03-31 3:51PM EDT | 255.00 | 14.00 | 13.80 | 15.10 | +2.46 | +21.32% | 8 | 109 | 42.04% |
| HCA230421C00260000 | 2023-03-31 3:51PM EDT | 260.00 | 11.00 | 11.20 | 11.90 | +1.40 | +14.58% | 261 | 406 | 40.71% |
| HCA230421C00265000 | 2023-03-31 2:21PM EDT | 265.00 | 7.40 | 8.40 | 8.90 | +1.00 | +15.62% | 251 | 371 | 38.68% |
| HCA230421C00270000 | 2023-03-31 2:43PM EDT | 270.00 | 5.28 | 6.00 | 6.80 | +0.28 | +5.60% | 3 | 371 | 38.67% |
| HCA230421C00275000 | 2023-03-31 3:58PM EDT | 275.00 | 4.05 | 3.50 | 4.90 | +0.75 | +22.73% | 27 | 213 | 37.82% |
| HCA230421C00280000 | 2023-03-31 3:58PM EDT | 280.00 | 2.75 | 2.20 | 3.30 | +0.65 | +30.95% | 24 | 213 | 36.50% |
| HCA230421C00285000 | 2023-03-30 2:50PM EDT | 285.00 | 1.25 | 1.30 | 2.30 | 0.00 | - | 56 | 127 | 36.45% |
| HCA230421C00290000 | 2023-03-21 9:53AM EDT | 290.00 | 1.00 | 0.75 | 2.05 | 0.00 | - | - | 224 | 39.73% |
| HCA230421C00295000 | 2023-02-27 4:03PM EDT | 295.00 | 0.55 | 0.05 | 2.85 | 0.00 | - | - | 3 | 49.48% |
| HCA230421C00300000 | 2023-03-31 2:35PM EDT | 300.00 | 0.50 | 0.30 | 0.65 | +0.17 | +51.52% | 5 | 157 | 36.04% |
| HCA230421C00305000 | 2023-03-24 1:58PM EDT | 305.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 33 | 50.42% |
| HCA230421C00315000 | 2023-03-13 9:30AM EDT | 315.00 | 0.70 | 0.00 | 1.75 | 0.00 | - | - | 13 | 58.07% |
| HCA230421C00320000 | 2023-03-07 3:53PM EDT | 320.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 52.47% |
| HCA230421C00325000 | 2023-03-07 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 15 | 51.61% |
| HCA230421C00330000 | 2023-03-14 11:20AM EDT | 330.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | - | 4 | 58.77% |
| HCA230421C00375000 | 2023-03-14 10:08AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 159 | 52.73% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230421P00155000 | 2023-03-07 1:07PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 156.52% |
| HCA230421P00160000 | 2023-03-20 2:04PM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 148.73% |
| HCA230421P00165000 | 2023-03-09 3:11PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 16 | 141.14% |
| HCA230421P00170000 | 2023-03-10 4:39PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 7 | 133.76% |
| HCA230421P00180000 | 2023-03-24 2:45PM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 1 | 95.61% |
| HCA230421P00185000 | 2023-03-20 12:24PM EDT | 185.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 21 | 77.20% |
| HCA230421P00190000 | 2023-03-23 10:53AM EDT | 190.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | - | 1 | 84.11% |
| HCA230421P00195000 | 2023-03-03 11:01AM EDT | 195.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | - | 73 | 82.76% |
| HCA230421P00200000 | 2023-03-28 9:47AM EDT | 200.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 77.08% |
| HCA230421P00210000 | 2023-03-22 2:28PM EDT | 210.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 25 | 63.84% |
| HCA230421P00215000 | 2023-03-02 2:05PM EDT | 215.00 | 2.20 | 0.00 | 1.95 | 0.00 | - | - | 10 | 58.50% |
| HCA230421P00220000 | 2023-03-28 9:30AM EDT | 220.00 | 1.60 | 0.45 | 0.80 | 0.00 | - | 3 | 555 | 50.88% |
| HCA230421P00225000 | 2023-03-30 2:55PM EDT | 225.00 | 0.75 | 0.65 | 1.60 | 0.00 | - | 2 | 677 | 54.59% |
| HCA230421P00230000 | 2023-03-31 12:18PM EDT | 230.00 | 1.00 | 0.85 | 1.95 | -0.36 | -26.47% | 2 | 361 | 51.88% |
| HCA230421P00235000 | 2023-03-29 12:53PM EDT | 235.00 | 2.00 | 1.05 | 1.95 | 0.00 | - | 2 | 314 | 46.00% |
| HCA230421P00240000 | 2023-03-31 1:27PM EDT | 240.00 | 2.11 | 1.85 | 2.75 | -2.44 | -53.63% | 4 | 130 | 45.37% |
| HCA230421P00245000 | 2023-03-31 1:27PM EDT | 245.00 | 2.93 | 2.65 | 3.70 | -0.37 | -11.21% | 5 | 119 | 44.25% |
| HCA230421P00250000 | 2023-03-31 1:05PM EDT | 250.00 | 4.10 | 3.70 | 4.70 | -0.75 | -15.46% | 3 | 711 | 42.14% |
| HCA230421P00255000 | 2023-03-31 12:41PM EDT | 255.00 | 5.60 | 5.10 | 6.20 | -0.80 | -12.50% | 206 | 135 | 41.08% |
| HCA230421P00260000 | 2023-03-31 3:32PM EDT | 260.00 | 7.40 | 7.00 | 8.30 | -0.60 | -7.50% | 41 | 272 | 41.05% |
| HCA230421P00265000 | 2023-03-31 2:16PM EDT | 265.00 | 9.80 | 9.20 | 10.20 | -1.20 | -10.91% | 1 | 34 | 38.61% |
| HCA230421P00270000 | 2023-03-30 11:11AM EDT | 270.00 | 12.60 | 11.60 | 12.90 | 0.00 | - | 17 | 18 | 37.76% |
© 2023 Yahoo. Tous droits réservés.
