La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 417,38 -1 914,52 (-3,28 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00350000 | 2024-05-08 12:54PM EDT | 2024-05-17 | 0.07 | 0.05 | 1.40 | 0.00 | - | 3 | 102 | 44.78% |
| HCA240621C00350000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 1.95 | 1.90 | 2.25 | +0.25 | +14.71% | 1 | 437 | 21.42% |
| HCA240920C00350000 | 2024-05-09 12:03PM EDT | 2024-09-20 | 10.40 | 10.80 | 11.50 | +2.90 | +38.67% | 2 | 1,152 | 26.00% |
| HCA241220C00350000 | 2024-05-09 12:02PM EDT | 2024-12-20 | 14.30 | 18.80 | 20.10 | 0.00 | - | 1 | 6 | 28.78% |
| HCA250117C00350000 | 2024-05-09 11:59AM EDT | 2025-01-17 | 16.10 | 20.60 | 21.40 | 0.00 | - | 1 | 265 | 28.35% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 2025-06-20 | 34.10 | 27.70 | 31.50 | 0.00 | - | 1 | 6 | 29.73% |
| HCA251219C00350000 | 2024-01-22 12:17PM EDT | 2025-12-19 | 26.30 | 33.40 | 35.50 | 0.00 | - | 1 | 19 | 27.12% |
| HCA260116C00350000 | 2024-04-26 1:25PM EDT | 2026-01-16 | 33.22 | 44.00 | 46.40 | 0.00 | - | 2 | 42 | 32.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 41.83 | 21.50 | 24.30 | 0.00 | - | 5 | 0 | 39.97% |
| HCA240621P00350000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 47.00 | 22.60 | 25.10 | 0.00 | - | 2 | 0 | 19.65% |
| HCA250117P00350000 | 2024-03-25 3:58PM EDT | 2025-01-17 | 37.00 | 40.50 | 43.40 | 0.00 | - | 3 | 94 | 27.10% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 2025-06-20 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 27.90% |
| HCA260116P00350000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 47.50 | 53.50 | 57.00 | 0.00 | - | 1 | 1 | 25.44% |
