La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 567,47 +3 003,46 (+5,31 %)
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 :
Prix d’exercice:315.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00315000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 2.05 | 1.90 | 2.25 | -1.25 | -37.88% | 14 | 174 | 20.84% |
| HCA240621C00315000 | 2024-05-03 10:05AM EDT | 2024-06-21 | 7.90 | 6.00 | 6.50 | +0.10 | +1.28% | 1 | 226 | 21.30% |
| HCA240920C00315000 | 2024-05-01 11:27AM EDT | 2024-09-20 | 18.80 | 17.00 | 17.30 | 0.00 | - | 9 | 29 | 26.96% |
| HCA241220C00315000 | 2024-05-02 11:55AM EDT | 2024-12-20 | 27.10 | 24.90 | 26.40 | 0.00 | - | 4 | 2 | 30.30% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 44.28 | 36.90 | 39.00 | 0.00 | - | 5 | 6 | 32.33% |
| HCA251219C00315000 | 2023-11-20 1:34PM EDT | 2025-12-19 | 24.47 | 25.80 | 28.30 | 0.00 | - | 20 | 6 | 20.09% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00315000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 6.70 | 6.60 | 9.50 | 0.00 | - | 4 | 205 | 20.89% |
| HCA240621P00315000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 11.80 | 11.70 | 12.10 | 0.00 | - | 13 | 164 | 17.50% |
| HCA240920P00315000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 19.10 | 19.00 | 19.50 | +0.40 | +2.14% | 1 | 24 | 20.32% |
| HCA241220P00315000 | 2024-04-26 2:42PM EDT | 2024-12-20 | 26.20 | 23.80 | 25.00 | 0.00 | - | 57 | 56 | 21.47% |
| HCA250620P00315000 | 2024-03-11 2:06PM EDT | 2025-06-20 | 30.30 | 23.80 | 26.50 | 0.00 | - | 12 | 10 | 17.22% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 2025-12-19 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 37.33% |
