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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715C00180000 | 2022-06-24 12:04PM EDT | 2022-07-15 | 6.81 | 5.30 | 8.50 | +1.70 | +33.27% | 4 | 221 | 44.14% |
| HCA220819C00180000 | 2022-06-24 2:38PM EDT | 2022-08-19 | 11.50 | 11.80 | 13.80 | +1.20 | +11.65% | 17 | 11 | 45.38% |
| HCA220916C00180000 | 2022-06-24 12:04PM EDT | 2022-09-16 | 13.86 | 13.90 | 15.60 | +1.81 | +15.02% | 4 | 33 | 42.11% |
| HCA221216C00180000 | 2022-06-23 1:38PM EDT | 2022-12-16 | 17.60 | 20.00 | 22.40 | 0.00 | - | 25 | 26 | 42.78% |
| HCA230120C00180000 | 2022-06-24 1:30PM EDT | 2023-01-20 | 22.10 | 21.60 | 25.00 | +3.50 | +18.82% | 5 | 6 | 43.85% |
| HCA240119C00180000 | 2022-06-21 12:11PM EDT | 2024-01-19 | 27.39 | 33.30 | 37.50 | 0.00 | - | 1 | 5 | 40.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715P00180000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 5.10 | 4.40 | 4.80 | -2.80 | -35.44% | 15 | 317 | 35.74% |
| HCA220819P00180000 | 2022-06-15 1:49PM EDT | 2022-08-19 | 11.80 | 8.60 | 11.40 | 0.00 | - | - | 612 | 45.14% |
| HCA220916P00180000 | 2022-06-24 3:21PM EDT | 2022-09-16 | 12.50 | 10.80 | 11.70 | -5.47 | -30.44% | 16 | 12 | 37.51% |
| HCA221216P00180000 | 2022-06-07 3:15PM EDT | 2022-12-16 | 11.70 | 16.00 | 19.40 | 0.00 | - | 31 | 105 | 41.44% |
| HCA230120P00180000 | 2022-06-16 3:52PM EDT | 2023-01-20 | 26.25 | 17.20 | 19.10 | 0.00 | - | 1 | 301 | 37.24% |
| HCA240119P00180000 | 2022-06-13 9:30AM EDT | 2024-01-19 | 24.95 | 24.50 | 29.20 | 0.00 | - | 1 | 24 | 33.81% |
