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
62 555,89 +825,96 (+1,34 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00350000 | 2024-07-26 1:56PM EDT | 2024-08-16 | 10.10 | 10.60 | 11.10 | -0.39 | -3.72% | 5 | 895 | 25.20% |
| HCA240920C00350000 | 2024-07-25 2:39PM EDT | 2024-09-20 | 17.30 | 16.20 | 17.20 | 0.00 | - | 51 | 1,055 | 26.68% |
| HCA241018C00350000 | 2024-07-26 9:37AM EDT | 2024-10-18 | 19.00 | 19.60 | 21.90 | +7.80 | +69.64% | 1 | 2 | 28.81% |
| HCA241220C00350000 | 2024-07-23 3:48PM EDT | 2024-12-20 | 19.40 | 28.80 | 32.90 | 0.00 | - | 212 | 232 | 34.19% |
| HCA250117C00350000 | 2024-07-26 11:41AM EDT | 2025-01-17 | 31.00 | 31.90 | 33.70 | -2.50 | -7.46% | 1 | 267 | 32.16% |
| HCA250620C00350000 | 2024-07-10 2:43PM EDT | 2025-06-20 | 22.90 | 43.60 | 47.90 | 0.00 | - | 4 | 6 | 34.21% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 2025-12-19 | 51.80 | 37.50 | 39.80 | 0.00 | - | 2 | 18 | 22.51% |
| HCA260116C00350000 | 2024-07-25 2:56PM EDT | 2026-01-16 | 59.75 | 57.50 | 61.00 | +0.55 | +0.93% | 1 | 44 | 34.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00350000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 4.70 | 4.70 | 5.20 | -0.80 | -14.55% | 274 | 65 | 21.78% |
| HCA240920P00350000 | 2024-07-25 1:50PM EDT | 2024-09-20 | 9.80 | 9.30 | 9.90 | 0.00 | - | 44 | 379 | 22.06% |
| HCA241220P00350000 | 2024-07-25 11:15AM EDT | 2024-12-20 | 21.10 | 18.60 | 20.60 | 0.00 | - | 5 | 15 | 25.72% |
| HCA250117P00350000 | 2024-07-24 3:36PM EDT | 2025-01-17 | 25.90 | 20.30 | 22.00 | 0.00 | - | 28 | 622 | 25.02% |
| HCA250321P00350000 | 2024-07-24 2:03PM EDT | 2025-03-21 | 29.10 | 23.00 | 25.90 | 0.00 | - | 7 | 7 | 24.92% |
| HCA250620P00350000 | 2024-06-14 1:14PM EDT | 2025-06-20 | 35.50 | 39.20 | 43.50 | 0.00 | - | 13 | 26 | 34.52% |
| HCA251219P00350000 | 2024-07-25 2:43PM EDT | 2025-12-19 | 35.15 | 33.00 | 36.30 | 0.00 | - | 1 | 5 | 23.32% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 35.03% |
