La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 294,07 +208,27 (+0,55 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 351,90 +9,40 (+0,40 %) Bitcoin EUR
59 823,97 -487,80 (-0,81 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 53.50 | 56.40 | 0.00 | - | - | 1 | 53.54% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 25.00 | 26.90 | 0.00 | - | - | 47 | 31.67% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 21.30 | 22.00 | 0.00 | - | - | 51 | 27.63% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 17.20 | 18.10 | -12.65 | -44.94% | 1 | 65 | 28.16% |
| HCA240517C00295000 | 2024-04-26 12:50PM EDT | 295.00 | 13.20 | 13.10 | 13.70 | -15.30 | -53.68% | 17 | 56 | 25.06% |
| HCA240517C00300000 | 2024-04-26 2:00PM EDT | 300.00 | 10.50 | 9.80 | 10.00 | -10.06 | -48.93% | 31 | 252 | 23.53% |
| HCA240517C00305000 | 2024-04-26 2:20PM EDT | 305.00 | 6.86 | 6.60 | 7.10 | -13.78 | -66.76% | 24 | 98 | 23.10% |
| HCA240517C00310000 | 2024-04-26 2:20PM EDT | 310.00 | 4.51 | 4.40 | 4.70 | -9.79 | -68.46% | 46 | 263 | 22.42% |
| HCA240517C00315000 | 2024-04-26 2:03PM EDT | 315.00 | 3.20 | 2.80 | 3.00 | -8.00 | -71.43% | 41 | 210 | 22.20% |
| HCA240517C00320000 | 2024-04-26 1:34PM EDT | 320.00 | 1.85 | 1.60 | 1.80 | -7.25 | -79.67% | 20 | 261 | 21.97% |
| HCA240517C00325000 | 2024-04-26 2:08PM EDT | 325.00 | 1.00 | 0.90 | 1.10 | -5.80 | -85.29% | 9 | 278 | 22.30% |
| HCA240517C00330000 | 2024-04-26 2:23PM EDT | 330.00 | 0.51 | 0.50 | 0.65 | -4.69 | -90.19% | 5 | 552 | 22.60% |
| HCA240517C00335000 | 2024-04-26 11:31AM EDT | 335.00 | 0.27 | 0.25 | 0.40 | -3.99 | -93.66% | 9 | 159 | 23.22% |
| HCA240517C00340000 | 2024-04-26 10:57AM EDT | 340.00 | 0.25 | 0.00 | 0.30 | -2.75 | -91.67% | 34 | 746 | 24.71% |
| HCA240517C00345000 | 2024-04-26 11:32AM EDT | 345.00 | 0.05 | 0.00 | 0.20 | -2.05 | -97.62% | 3 | 553 | 25.54% |
| HCA240517C00350000 | 2024-04-26 11:54AM EDT | 350.00 | 0.10 | 0.00 | 0.15 | -1.75 | -94.59% | 5 | 108 | 26.81% |
| HCA240517C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.65 | -0.99 | -95.19% | 3 | 61 | 37.53% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.10 | -0.73 | -91.25% | 18 | 77 | 29.69% |
| HCA240517C00365000 | 2024-04-25 3:24PM EDT | 365.00 | 0.20 | 0.00 | 0.05 | -0.45 | -69.23% | 1 | 112 | 29.20% |
| HCA240517C00370000 | 2024-04-25 2:22PM EDT | 370.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | 8 | 234 | 35.74% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 35.94% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 52.59% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.87% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 54.30% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 54.30% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.24% |
| HCA240517P00235000 | 2024-04-26 9:55AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | -0.18 | -66.67% | 109 | 22 | 45.70% |
| HCA240517P00240000 | 2024-04-26 12:06PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 4 | 200 | 46.68% |
| HCA240517P00255000 | 2024-04-24 9:40AM EDT | 255.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 46.17% |
| HCA240517P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 52 | 227 | 34.18% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.20 | 0.60 | 0.00 | - | 2 | 4 | 36.30% |
| HCA240517P00270000 | 2024-04-26 12:16PM EDT | 270.00 | 0.52 | 0.15 | 0.60 | -0.53 | -50.48% | 16 | 77 | 32.42% |
| HCA240517P00275000 | 2024-04-26 2:23PM EDT | 275.00 | 0.57 | 0.50 | 0.70 | -1.17 | -67.24% | 10 | 55 | 29.57% |
| HCA240517P00280000 | 2024-04-26 12:35PM EDT | 280.00 | 1.00 | 0.80 | 1.00 | -1.16 | -53.70% | 8 | 362 | 28.08% |
| HCA240517P00285000 | 2024-04-26 11:54AM EDT | 285.00 | 1.95 | 1.20 | 1.55 | -0.61 | -23.83% | 14 | 14 | 27.30% |
| HCA240517P00290000 | 2024-04-26 2:33PM EDT | 290.00 | 1.98 | 1.65 | 2.05 | -1.40 | -42.42% | 26 | 84 | 25.07% |
| HCA240517P00295000 | 2024-04-26 12:22PM EDT | 295.00 | 3.56 | 2.40 | 3.10 | -0.84 | -19.09% | 17 | 125 | 24.23% |
| HCA240517P00300000 | 2024-04-26 11:40AM EDT | 300.00 | 7.09 | 4.20 | 4.50 | +1.31 | +22.66% | 490 | 416 | 23.15% |
| HCA240517P00305000 | 2024-04-26 1:01PM EDT | 305.00 | 6.64 | 6.20 | 6.60 | -0.56 | -7.78% | 7 | 156 | 22.73% |
| HCA240517P00310000 | 2024-04-26 10:09AM EDT | 310.00 | 8.80 | 9.00 | 9.40 | -0.30 | -3.30% | 260 | 344 | 22.74% |
| HCA240517P00315000 | 2024-04-25 3:43PM EDT | 315.00 | 15.00 | 12.10 | 12.90 | +3.70 | +32.74% | 4 | 209 | 23.32% |
| HCA240517P00320000 | 2024-04-26 9:36AM EDT | 320.00 | 19.20 | 15.30 | 17.10 | +6.00 | +45.45% | 5 | 154 | 25.11% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 20.00 | 22.40 | 0.00 | - | 1 | 119 | 30.99% |
| HCA240517P00330000 | 2024-04-25 3:46PM EDT | 330.00 | 31.00 | 24.10 | 27.10 | +10.50 | +51.22% | 1 | 142 | 33.84% |
| HCA240517P00335000 | 2024-04-22 11:33AM EDT | 335.00 | 29.55 | 29.00 | 32.10 | 0.00 | - | 1 | 89 | 37.84% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 34.50 | 37.50 | 0.00 | - | 10 | 11 | 43.79% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 31.30 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 49.60 | 52.50 | 0.00 | - | 1 | 1 | 54.61% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 54.50 | 57.50 | 0.00 | - | 2 | 0 | 57.97% |
