La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 616,29 +893,11 (+1,45 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00330000 | 2024-07-25 1:55PM EDT | 2024-08-16 | 26.20 | 26.00 | 28.30 | -0.80 | -2.96% | 1 | 133 | 36.88% |
| HCA240920C00330000 | 2024-07-25 1:11PM EDT | 2024-09-20 | 32.73 | 29.80 | 32.10 | 0.00 | - | 1 | 255 | 31.61% |
| HCA241018C00330000 | 2024-07-22 2:14PM EDT | 2024-10-18 | 15.60 | 33.20 | 35.40 | 0.00 | - | 19 | 10 | 31.61% |
| HCA241220C00330000 | 2024-07-23 10:22AM EDT | 2024-12-20 | 34.30 | 41.70 | 44.60 | 0.00 | - | 1 | 21 | 35.41% |
| HCA250117C00330000 | 2024-07-22 10:04AM EDT | 2025-01-17 | 26.50 | 44.60 | 46.70 | 0.00 | - | 1 | 280 | 34.80% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 2025-06-20 | 48.11 | 34.40 | 37.00 | 0.00 | - | 2 | 76 | 17.34% |
| HCA251219C00330000 | 2024-07-25 1:43PM EDT | 2025-12-19 | 69.93 | 67.00 | 71.40 | 0.00 | - | 26 | 20 | 36.27% |
| HCA260116C00330000 | 2024-07-19 10:26AM EDT | 2026-01-16 | 48.90 | 69.00 | 73.40 | 0.00 | - | 2 | 26 | 36.57% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00330000 | 2024-07-26 1:15PM EDT | 2024-08-16 | 1.00 | 0.90 | 3.30 | -0.38 | -27.54% | 189 | 232 | 35.94% |
| HCA240920P00330000 | 2024-07-26 11:10AM EDT | 2024-09-20 | 4.70 | 3.80 | 5.90 | +0.57 | +13.80% | 81 | 230 | 28.40% |
| HCA241018P00330000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 5.70 | 5.70 | 6.20 | -4.02 | -41.36% | 2 | 38 | 23.76% |
| HCA241220P00330000 | 2024-07-23 10:09AM EDT | 2024-12-20 | 17.30 | 10.50 | 13.30 | 0.00 | - | 1 | 9 | 27.34% |
| HCA250117P00330000 | 2024-07-23 3:22PM EDT | 2025-01-17 | 18.00 | 13.60 | 14.70 | 0.00 | - | 11 | 119 | 26.67% |
| HCA250620P00330000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 25.60 | 19.10 | 22.00 | 0.00 | - | 1 | 0 | 25.47% |
| HCA251219P00330000 | 2024-05-28 10:21AM EDT | 2025-12-19 | 39.80 | 27.30 | 31.50 | 0.00 | - | 17 | 1 | 26.59% |
| HCA260116P00330000 | 2024-04-17 3:56PM EDT | 2026-01-16 | 45.77 | 36.50 | 40.00 | 0.00 | - | - | 18 | 31.21% |
