La bourse est fermée

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
238,55+2,74 (+1,16 %)
À partir de 01:42PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221216C000950002022-07-25 8:30AM EST95.00107.000.000.000.00-330.00%
HCA221216C001500002022-10-27 12:00PM EST150.0073.0088.5090.800.00-10130.52%
HCA221216C001600002022-08-02 11:04AM EST160.0057.7238.4040.700.00-110.00%
HCA221216C001700002022-11-10 10:46AM EST170.0052.0066.0067.900.00-110.00%
HCA221216C001750002022-11-07 10:04AM EST175.0040.5061.4062.500.00-220.00%
HCA221216C001800002022-11-16 12:14PM EST180.0051.6556.6057.300.00-13050.00%
HCA221216C001850002022-11-29 2:04PM EST185.0053.1551.6052.400.00-51960.00%
HCA221216C001900002022-11-25 11:55AM EST190.0050.5146.9047.400.00-2340.00%
HCA221216C001950002022-11-29 2:04PM EST195.0043.3041.8042.500.00-52060.00%
HCA221216C002000002022-11-29 3:42PM EST200.0037.3036.9037.600.00-49410.00%
HCA221216C002100002022-11-29 12:47PM EST210.0028.4527.2027.700.00-12190.00%
HCA221216C002200002022-11-29 3:13PM EST220.0018.6517.9018.400.00-53280.00%
HCA221216C002300002022-11-30 12:46PM EST230.0010.4010.0010.20+0.30+2.97%12,60223.55%
HCA221216C002400002022-11-30 10:56AM EST240.003.404.104.40-0.84-19.81%4563624.72%
HCA221216C002500002022-11-30 12:07PM EST250.001.401.251.45-0.25-15.15%21858125.34%
HCA221216C002600002022-11-28 1:52PM EST260.000.200.100.650.00-125629.57%
HCA221216C002700002022-11-25 10:14AM EST270.000.050.000.350.00-1733.99%
HCA221216C002800002022-11-25 10:07AM EST280.000.150.000.750.00-13048.66%
HCA221216C002900002022-10-21 9:47AM EST290.000.050.000.450.00-1151.22%
HCA221216C003000002022-10-21 9:47AM EST300.000.060.000.450.00-1251.95%
HCA221216C003100002022-10-24 10:11AM EST310.000.050.002.150.00-1476.51%
HCA221216C003500002022-06-10 8:57AM EST350.000.250.002.150.00--1102.54%
HCA221216C003800002022-10-24 8:34AM EST380.000.100.000.000.00--150.00%
HCA221216C003900002022-10-05 11:31AM EST390.000.050.000.000.00-53250.00%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA221216P000850002022-09-21 2:21PM EST85.000.200.052.200.00-1423265.43%
HCA221216P000900002022-09-21 2:20PM EST90.000.300.002.300.00-14252.93%
HCA221216P000950002022-11-04 9:28AM EST95.000.050.000.150.00-811163.67%
HCA221216P001000002022-11-16 1:03PM EST100.000.050.000.050.00-1028139.06%
HCA221216P001050002022-10-25 12:18PM EST105.000.050.001.200.00-26193.26%
HCA221216P001100002022-11-18 3:13PM EST110.000.050.000.350.00-1042153.52%
HCA221216P001200002022-10-20 11:45AM EST120.000.500.002.150.00-11182.42%
HCA221216P001250002022-07-22 11:28AM EST125.001.750.651.400.00-4240171.34%
HCA221216P001300002022-10-27 10:00AM EST130.000.250.000.150.00-20110.94%
HCA221216P001350002022-11-07 9:30AM EST135.000.300.001.050.00-17136.23%
HCA221216P001400002022-11-10 2:46PM EST140.000.100.000.750.00-118121.78%
HCA221216P001450002022-10-25 2:22PM EST145.000.650.000.500.00-14107.81%
HCA221216P001500002022-11-08 2:29PM EST150.000.600.000.200.00-54289.65%
HCA221216P001550002022-11-30 11:37AM EST155.000.050.000.05-1.65-97.06%208171.88%
HCA221216P001600002022-11-29 10:22AM EST160.000.050.000.100.00-5661,60272.27%
HCA221216P001650002022-11-30 11:34AM EST165.000.100.000.10+0.05+100.00%373767.19%
HCA221216P001700002022-11-30 11:33AM EST170.000.100.000.30+0.05+100.00%1053771.29%
HCA221216P001750002022-11-28 10:50AM EST175.000.080.052.200.00-51,07893.77%
HCA221216P001800002022-11-25 11:55AM EST180.000.080.002.200.00-223386.35%
HCA221216P001850002022-11-25 10:08AM EST185.000.100.050.600.00-11,00062.50%
HCA221216P001900002022-11-21 11:48AM EST190.000.660.052.300.00-8571373.97%
HCA221216P001950002022-11-23 11:53AM EST195.000.400.050.750.00-312553.32%
HCA221216P002000002022-11-29 2:53PM EST200.000.380.100.600.00-145551.81%
HCA221216P002100002022-11-29 2:57PM EST210.000.700.600.800.00-21,61842.92%
HCA221216P002200002022-11-30 11:37AM EST220.001.501.451.65-0.05-3.23%1243238.38%
HCA221216P002300002022-11-30 10:54AM EST230.004.103.303.60+0.40+10.81%2821735.06%
HCA221216P002400002022-11-30 11:17AM EST240.008.007.607.90-1.28-13.79%126334.73%
HCA221216P002500002022-11-21 1:40PM EST250.0020.5014.6015.000.00-1138.10%
HCA221216P003000002022-07-29 9:27AM EST300.0089.8092.7097.500.00-11260.68%