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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715C00200000 | 2022-06-24 3:23PM EDT | 2022-07-15 | 0.75 | 0.65 | 1.40 | 0.00 | - | 65 | 137 | 39.87% |
| HCA220819C00200000 | 2022-06-24 12:14PM EDT | 2022-08-19 | 4.00 | 3.80 | 6.10 | -0.14 | -3.38% | 8 | 3 | 44.67% |
| HCA220916C00200000 | 2022-06-21 2:13PM EDT | 2022-09-16 | 3.60 | 5.30 | 8.00 | 0.00 | - | 33 | 121 | 42.24% |
| HCA221216C00200000 | 2022-06-23 2:46PM EDT | 2022-12-16 | 10.30 | 11.00 | 14.00 | 0.00 | - | 23 | 27 | 41.49% |
| HCA230120C00200000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 13.30 | 12.40 | 15.60 | +3.80 | +40.00% | 5 | 598 | 40.79% |
| HCA240119C00200000 | 2022-06-24 10:13AM EDT | 2024-01-19 | 26.00 | 24.10 | 28.00 | +3.00 | +13.04% | 1 | 2 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA220715P00200000 | 2022-06-21 10:04AM EDT | 2022-07-15 | 27.33 | 17.00 | 20.10 | 0.00 | - | 2 | 67 | 48.90% |
| HCA220819P00200000 | 2022-06-21 10:04AM EDT | 2022-08-19 | 29.03 | 19.50 | 23.10 | +29.03 | - | - | 1 | 42.01% |
| HCA220916P00200000 | 2022-06-10 10:06AM EDT | 2022-09-16 | 17.20 | 22.50 | 23.60 | 0.00 | - | 1 | 512 | 35.72% |
| HCA221216P00200000 | 2022-06-06 2:18PM EDT | 2022-12-16 | 18.60 | 26.80 | 29.00 | 0.00 | - | 22 | 53 | 36.06% |
| HCA230120P00200000 | 2022-06-16 12:03PM EDT | 2023-01-20 | 39.10 | 28.10 | 29.90 | 0.00 | - | 5 | 186 | 34.57% |
| HCA240119P00200000 | 2022-06-14 1:08PM EDT | 2024-01-19 | 37.80 | 35.90 | 39.30 | 0.00 | - | 1 | 10 | 31.28% |
