La bourse est fermée
Dow Jones
38 503,14 -0,55 (-0,00 %) Nasdaq
15 725,71 +29,08 (+0,19 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0705 +0,0001 (+0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 096,91 -2 145,82 (-3,45 %)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00300000 | 2024-04-23 11:08AM EDT | 2024-05-17 | 23.83 | 24.70 | 25.70 | 0.00 | - | 7 | 250 | 42.98% |
| HCA240621C00300000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 17.70 | 27.50 | 28.50 | 0.00 | - | 4 | 149 | 33.87% |
| HCA240920C00300000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 36.80 | 36.50 | 38.90 | +9.30 | +33.82% | 1 | 24 | 35.32% |
| HCA250117C00300000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 45.24 | 45.80 | 48.10 | 0.00 | - | 50 | 603 | 35.38% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 75.80 | 66.10 | 69.00 | 0.00 | - | 1 | 12 | 37.17% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 67.50 | 70.90 | 0.00 | - | 3 | 11 | 37.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00300000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 4.80 | 4.50 | 4.80 | +0.10 | +2.13% | 94 | 221 | 38.57% |
| HCA240621P00300000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 6.70 | 6.30 | 6.60 | +0.10 | +1.52% | 2 | 272 | 28.93% |
| HCA240920P00300000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 12.50 | 12.10 | 12.40 | 0.00 | - | 3 | 5 | 26.29% |
| HCA250117P00300000 | 2024-04-09 11:30AM EDT | 2025-01-17 | 16.10 | 18.10 | 18.90 | 0.00 | - | 10 | 433 | 26.13% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 25.70 | 23.20 | 24.80 | 0.00 | - | 70 | 73 | 25.46% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 2025-12-19 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 25.79% |
