Marchés français ouverture 4 h 33 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 882,14 -1 197,56 (-3,14 %) EUR/USD
1,0618 -0,0028 (-0,27 %) HANG SENG
16 196,72 -189,15 (-1,15 %) Bitcoin EUR
56 801,67 -1 144,41 (-1,97 %)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:310.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419C00310000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 4.10 | 0.00 | 1.55 | 0.00 | - | 130 | 387 | 73.34% |
| HCA240517C00310000 | 2024-04-18 1:55PM EDT | 2024-05-17 | 6.50 | 6.60 | 7.10 | -10.30 | -61.31% | 413 | 22 | 36.77% |
| HCA240621C00310000 | 2024-04-05 2:16PM EDT | 2024-06-21 | 9.93 | 9.50 | 10.10 | -19.08 | -65.77% | 2 | 2,311 | 31.10% |
| HCA240920C00310000 | 2024-04-16 11:21AM EDT | 2024-09-20 | 28.22 | 17.40 | 18.50 | 0.00 | - | 10 | 13 | 31.04% |
| HCA250117C00310000 | 2024-04-18 2:57PM EDT | 2025-01-17 | 27.80 | 27.30 | 28.70 | -20.02 | -41.87% | 2 | 185 | 33.30% |
| HCA251219C00310000 | 2024-03-18 10:46AM EDT | 2025-12-19 | 66.75 | 55.10 | 58.00 | 0.00 | - | 1 | 8 | 41.56% |
| HCA260116C00310000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 49.20 | 47.40 | 50.20 | -9.55 | -16.26% | 12 | 3 | 35.59% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419P00310000 | 2024-04-18 1:48PM EDT | 2024-04-19 | 13.43 | 12.30 | 14.20 | +11.23 | +510.45% | 17 | 1,096 | 54.39% |
| HCA240517P00310000 | 2024-04-18 3:11PM EDT | 2024-05-17 | 18.95 | 18.50 | 19.20 | +8.95 | +89.50% | 131 | 223 | 33.88% |
| HCA240621P00310000 | 2024-04-18 10:37AM EDT | 2024-06-21 | 21.50 | 20.30 | 22.50 | +8.20 | +61.65% | 4 | 103 | 29.85% |
| HCA240920P00310000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 18.10 | 24.20 | 26.70 | 0.00 | - | 1 | 3 | 24.77% |
| HCA250117P00310000 | 2024-04-09 11:32AM EDT | 2025-01-17 | 19.30 | 30.70 | 32.50 | 0.00 | - | 6 | 347 | 24.34% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 32.02% |
| HCA260116P00310000 | 2024-04-05 2:37PM EDT | 2026-01-16 | 30.20 | 40.50 | 42.90 | 0.00 | - | 1 | 1 | 22.61% |
