La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 478,09 +851,30 (+1,38 %)
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:310.00
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00310000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 46.97 | 43.70 | 48.00 | +14.92 | +46.55% | 1 | 31 | 53.56% |
| HCA240920C00310000 | 2024-07-25 11:44AM EDT | 2024-09-20 | 46.10 | 46.60 | 51.10 | 0.00 | - | 12 | 108 | 42.00% |
| HCA241018C00310000 | 2024-07-16 11:57AM EDT | 2024-10-18 | 24.60 | 49.40 | 51.80 | 0.00 | - | - | 4 | 35.82% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 2024-12-20 | 30.20 | 43.60 | 46.40 | 0.00 | - | - | 1 | 16.47% |
| HCA250117C00310000 | 2024-07-17 9:51AM EDT | 2025-01-17 | 37.50 | 58.70 | 61.30 | 0.00 | - | 1 | 182 | 37.58% |
| HCA251219C00310000 | 2024-07-02 12:24PM EDT | 2025-12-19 | 54.42 | 80.00 | 84.00 | 0.00 | - | 10 | 17 | 37.91% |
| HCA260116C00310000 | 2024-07-25 3:47PM EDT | 2026-01-16 | 82.81 | 82.00 | 85.40 | 0.00 | - | 1 | 11 | 37.85% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00310000 | 2024-07-26 11:48AM EDT | 2024-08-16 | 0.38 | 0.25 | 0.50 | -0.02 | -5.00% | 13 | 495 | 33.35% |
| HCA240920P00310000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 1.70 | 1.50 | 2.00 | -0.15 | -8.11% | 4 | 327 | 28.35% |
| HCA241018P00310000 | 2024-07-16 11:57AM EDT | 2024-10-18 | 11.80 | 2.40 | 3.20 | 0.00 | - | - | 3 | 26.73% |
| HCA241220P00310000 | 2024-07-25 10:36AM EDT | 2024-12-20 | 8.10 | 6.60 | 8.70 | 0.00 | - | 5 | 54 | 29.75% |
| HCA250117P00310000 | 2024-07-23 10:05AM EDT | 2025-01-17 | 11.10 | 8.50 | 9.60 | 0.00 | - | 1 | 339 | 28.53% |
| HCA250620P00310000 | 2024-07-16 10:02AM EDT | 2025-06-20 | 24.60 | 13.20 | 17.50 | 0.00 | - | 1 | 13 | 28.32% |
| HCA251219P00310000 | 2023-07-26 3:05PM EDT | 2025-12-19 | 48.30 | 52.70 | 56.50 | 0.00 | - | - | 5 | 49.76% |
| HCA260116P00310000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 32.00 | 22.60 | 27.50 | 0.00 | - | 1 | 5 | 29.06% |
