La bourse ferme dans 3 h 36 min

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
315,32-3,09 (-0,97 %)
À la clôture : 04:00PM EDT
315,32 0,00 (0,00 %)
Avant Bourse : 07:03AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240621C001200002023-12-18 10:42AM EDT120.00152.50164.50168.900.00-110.00%
HCA240621C001500002023-06-06 1:30PM EDT150.00126.80152.00155.700.00-120.00%
HCA240621C001550002024-01-12 10:30AM EDT155.00134.50151.30156.000.00--20.00%
HCA240621C001650002024-05-14 3:55PM EDT165.00156.100.000.000.00--10.00%
HCA240621C001750002024-02-13 4:06PM EDT175.00130.22150.10153.900.00-11211.91%
HCA240621C001850002023-10-24 10:16AM EDT185.0055.2573.5077.500.00--150.00%
HCA240621C001900002023-07-07 12:42PM EDT190.00115.7089.1091.400.00-770.00%
HCA240621C001950002024-03-08 11:50AM EDT195.00135.35133.70137.600.00-23202.06%
HCA240621C002100002023-12-11 4:45PM EDT210.0060.6376.0080.000.00-100.00%
HCA240621C002200002023-11-02 3:47PM EDT220.0029.6043.5046.100.00--50.00%
HCA240621C002250002024-01-12 3:57PM EDT225.0064.6783.6088.400.00-1350.00%
HCA240621C002300002023-12-21 4:14PM EDT230.0048.8964.1066.000.00-190.00%
HCA240621C002350002024-03-11 3:11PM EDT235.0089.8293.5097.600.00-1227145.12%
HCA240621C002400002024-02-26 3:02PM EDT240.0079.4592.6097.400.00-12156.85%
HCA240621C002450002024-03-01 1:46PM EDT245.0070.5090.0094.500.00-13158.69%
HCA240621C002500002024-03-07 11:06AM EDT250.0081.5080.0083.900.00-3412131.38%
HCA240621C002550002024-05-16 2:57PM EDT255.0069.150.000.000.00-150.00%
HCA240621C002600002024-03-06 3:45PM EDT260.0068.0370.4074.400.00-240120.26%
HCA240621C002650002024-03-04 3:00PM EDT265.0055.0069.0072.800.00-1406126.36%
HCA240621C002700002024-03-18 3:08PM EDT270.0063.1044.0048.000.00-13349.24%
HCA240621C002750002024-04-18 10:34AM EDT275.0030.6047.6050.700.00-22871.75%
HCA240621C002800002024-05-02 12:19PM EDT280.0031.500.000.000.00-1890.00%
HCA240621C002850002024-05-08 10:26AM EDT285.0027.130.000.000.00-1390.00%
HCA240621C002900002024-04-17 11:57AM EDT290.0030.7932.7036.200.00-110656.48%
HCA240621C002950002024-04-19 12:25PM EDT295.0020.7028.0031.300.00-611151.53%
HCA240621C003000002024-05-23 2:41PM EDT300.0017.300.000.000.00-201240.00%
HCA240621C003050002024-05-23 11:29AM EDT305.0014.690.000.000.00-51040.00%
HCA240621C003100002024-05-20 2:34PM EDT310.0017.500.000.000.00-21,5110.00%
HCA240621C003150002024-05-14 3:25PM EDT315.0012.840.000.000.00-82300.00%
HCA240621C003200002024-05-23 10:09AM EDT320.006.500.000.000.00-12141.56%
HCA240621C003250002024-05-22 1:14PM EDT325.005.900.000.000.00-4297673.13%
HCA240621C003300002024-05-23 12:53PM EDT330.002.050.000.000.00-91,0253.13%
HCA240621C003350002024-05-23 1:12PM EDT335.001.660.000.000.00-36446.25%
HCA240621C003400002024-05-22 10:10AM EDT340.002.000.000.000.00-475356.25%
HCA240621C003450002024-05-21 12:06PM EDT345.001.150.000.000.00-11,0696.25%
HCA240621C003500002024-05-23 3:46PM EDT350.000.500.000.000.00-14646.25%
HCA240621C003550002024-05-20 12:17PM EDT355.000.810.000.000.00-35626.25%
HCA240621C003600002024-05-23 10:37AM EDT360.000.300.000.000.00-119712.50%
HCA240621C003650002024-04-19 11:24AM EDT365.000.870.402.600.00-166344.74%
HCA240621C003700002024-05-20 3:46PM EDT370.000.470.000.000.00-7015812.50%
HCA240621C003750002024-04-25 2:50PM EDT375.000.830.000.000.00-119312.50%
HCA240621C003800002024-03-27 9:46AM EDT380.002.430.000.750.00-25939.53%
HCA240621C003850002024-03-28 3:45PM EDT385.002.200.000.750.00-4441.70%
HCA240621C003900002024-04-08 3:19PM EDT390.001.200.002.200.00-15455.52%
HCA240621C004000002024-04-05 9:32AM EDT400.000.650.000.950.00-11450.10%
HCA240621C004100002023-11-16 2:07PM EDT410.000.100.002.300.00-11556.18%
HCA240621C004200002024-05-22 1:39PM EDT420.000.100.000.000.00-83525.00%
HCA240621C004250002024-05-09 10:44AM EDT425.000.050.000.000.00-1125.00%
HCA240621C004300002024-05-22 9:30AM EDT430.000.100.000.000.00-17725.00%
HCA240621C004400002024-05-17 11:10AM EDT440.000.100.000.000.00-11725.00%
HCA240621C004500002024-05-17 2:55PM EDT450.000.050.000.000.00-3263125.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HCA240621P001150002024-03-12 3:26PM EDT115.000.100.002.150.00-23187.99%
HCA240621P001200002023-10-13 3:33PM EDT120.001.050.102.850.00-8103191.02%
HCA240621P001250002024-05-21 1:19PM EDT125.000.250.400.000.00-357136.33%
HCA240621P001300002023-12-29 2:30PM EDT130.000.400.002.300.00-68168.85%
HCA240621P001550002023-11-28 12:05PM EDT155.001.940.302.200.00-11140.43%
HCA240621P001600002023-07-03 10:09AM EDT160.002.241.503.100.00-44152.20%
HCA240621P001650002023-11-13 1:50PM EDT165.002.930.103.100.00-12135.69%
HCA240621P001700002024-01-19 12:56PM EDT170.001.850.051.250.00-42110.94%
HCA240621P001750002023-11-29 12:12PM EDT175.002.200.501.700.00-119116.31%
HCA240621P001800002023-11-15 11:32AM EDT180.003.501.051.800.00-520117.04%
HCA240621P001850002024-05-08 10:06AM EDT185.000.100.000.000.00-12650.00%
HCA240621P001900002024-03-07 10:30AM EDT190.000.800.000.200.00-23271.97%
HCA240621P001950002024-01-26 4:20PM EDT195.001.150.000.750.00-34181.49%
HCA240621P002000002024-04-19 12:48PM EDT200.000.350.002.550.00-17995.80%
HCA240621P002050002024-01-25 3:50PM EDT205.001.650.000.750.00-72373.93%
HCA240621P002100002024-05-03 9:30AM EDT210.000.100.000.000.00-13425.00%
HCA240621P002150002024-04-15 1:44PM EDT215.000.500.001.350.00-18973.44%
HCA240621P002200002024-05-17 1:43PM EDT220.000.150.000.000.00-215225.00%
HCA240621P002250002024-05-03 9:30AM EDT225.000.040.000.000.00-25625.00%
HCA240621P002300002024-05-20 9:30AM EDT230.000.100.000.000.00-418425.00%
HCA240621P002350002024-05-23 9:36AM EDT235.000.200.000.000.00-13225.00%
HCA240621P002400002024-05-20 10:49AM EDT240.000.160.000.000.00-4018325.00%
HCA240621P002450002024-04-16 3:11PM EDT245.000.800.051.500.00-123852.95%
HCA240621P002500002024-05-20 12:13PM EDT250.000.200.000.000.00-142512.50%
HCA240621P002550002024-03-22 11:02AM EDT255.000.901.952.350.00-17258.28%
HCA240621P002600002024-05-09 9:30AM EDT260.001.260.000.000.00-1014912.50%
HCA240621P002650002024-05-23 10:35AM EDT265.000.350.000.000.00-26712.50%
HCA240621P002700002024-05-10 10:17AM EDT270.001.250.000.000.00-38912.50%
HCA240621P002750002024-05-23 1:51PM EDT275.000.570.000.000.00-222512.50%
HCA240621P002800002024-05-15 11:35AM EDT280.000.370.000.000.00-11046.25%
HCA240621P002850002024-05-23 1:39PM EDT285.000.900.000.000.00-1956.25%
HCA240621P002900002024-05-23 3:06PM EDT290.001.300.000.000.00-2014126.25%
HCA240621P002950002024-05-23 11:19AM EDT295.001.440.000.000.00-2976.25%
HCA240621P003000002024-05-23 3:05PM EDT300.002.800.000.000.00-2024513.13%
HCA240621P003050002024-05-22 12:02PM EDT305.002.220.000.000.00-21243.13%
HCA240621P003100002024-05-23 2:05PM EDT310.005.700.000.000.00-12591.56%
HCA240621P003150002024-05-23 11:17AM EDT315.006.260.000.000.00-43310.10%
HCA240621P003200002024-05-23 11:04AM EDT320.009.380.000.000.00-29360.00%
HCA240621P003250002024-05-23 9:59AM EDT325.0011.540.000.000.00-32160.00%
HCA240621P003300002024-05-20 10:13AM EDT330.0011.400.000.000.00-2860.00%
HCA240621P003350002024-05-13 10:09AM EDT335.0016.700.000.000.00-1920.00%
HCA240621P003400002024-05-17 9:44AM EDT340.0021.050.000.000.00-1440.00%
HCA240621P003500002024-04-19 10:07AM EDT350.0047.0026.6028.500.00-200.00%
HCA240621P003600002023-07-17 10:03AM EDT360.0068.5090.8094.900.00-10181.84%