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:175.00
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715C00175000 | 2022-06-24 9:54AM EDT | 2022-07-15 | 10.00 | 8.90 | 11.80 | +2.50 | +33.33% | 1 | 208 | 46.62% |
| HCA220819C00175000 | 2022-06-22 10:43AM EDT | 2022-08-19 | 12.95 | 15.00 | 17.40 | 0.00 | - | 8 | 32 | 49.01% |
| HCA220916C00175000 | 2022-06-22 2:09PM EDT | 2022-09-16 | 15.10 | 17.00 | 19.00 | 0.00 | - | 1 | 2 | 44.64% |
| HCA221216C00175000 | 2022-06-16 9:46AM EDT | 2022-12-16 | 20.50 | 21.60 | 25.80 | 0.00 | - | - | 1 | 44.89% |
| HCA230120C00175000 | 2022-06-17 3:59PM EDT | 2023-01-20 | 21.00 | 23.50 | 26.90 | 0.00 | - | 7 | 18 | 43.02% |
| HCA240119C00175000 | 2022-06-22 10:56AM EDT | 2024-01-19 | 34.00 | 35.60 | 39.60 | 0.00 | - | 1 | 9 | 40.56% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715P00175000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 3.58 | 2.95 | 4.30 | -5.52 | -60.66% | 31 | 172 | 45.50% |
| HCA220819P00175000 | 2022-06-24 12:19PM EDT | 2022-08-19 | 8.40 | 6.90 | 9.20 | -1.70 | -16.83% | 230 | 231 | 45.75% |
| HCA220916P00175000 | 2022-06-23 1:49PM EDT | 2022-09-16 | 11.95 | 8.90 | 11.70 | 0.00 | - | 2 | 40 | 44.74% |
| HCA221216P00175000 | 2022-06-23 11:35AM EDT | 2022-12-16 | 17.30 | 14.70 | 16.00 | 0.00 | - | 16 | 838 | 39.77% |
| HCA230120P00175000 | 2022-06-22 3:51PM EDT | 2023-01-20 | 18.70 | 15.10 | 17.10 | 0.00 | - | 2 | 88 | 38.36% |
| HCA240119P00175000 | 2022-04-25 2:51PM EDT | 2024-01-19 | 17.50 | 18.00 | 22.80 | 0.00 | - | 2 | 3 | 29.67% |
