U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,243.00 +174.00 (+0.46%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.50 +23.50 (+1.02%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 138.10 | 142.00 | 0.00 | - | - | 0 | 144.24% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 73.30 | 77.20 | 0.00 | - | 1 | 1 | 77.54% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 58.20 | 62.50 | 0.00 | - | - | 1 | 64.40% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 28.90 | 32.70 | 0.00 | - | - | 47 | 52.92% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 23.90 | 27.80 | 0.00 | - | - | 51 | 47.38% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 19.20 | 22.30 | 0.00 | - | 1 | 66 | 38.40% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 15.30 | 18.00 | 0.00 | - | 1 | 56 | 35.65% |
| HCA240517C00300000 | 2024-04-30 12:01PM EDT | 300.00 | 12.58 | 12.30 | 13.40 | 0.00 | - | 1 | 251 | 30.60% |
| HCA240517C00305000 | 2024-04-30 12:01PM EDT | 305.00 | 8.93 | 7.70 | 9.30 | 0.00 | - | 2 | 98 | 26.70% |
| HCA240517C00310000 | 2024-05-01 2:31PM EDT | 310.00 | 7.90 | 5.80 | 6.10 | -0.10 | -1.25% | 60 | 267 | 24.65% |
| HCA240517C00315000 | 2024-05-01 3:53PM EDT | 315.00 | 3.83 | 3.50 | 3.90 | -0.07 | -1.79% | 69 | 230 | 24.13% |
| HCA240517C00320000 | 2024-05-01 11:59AM EDT | 320.00 | 2.35 | 2.05 | 2.30 | +0.15 | +6.82% | 5 | 263 | 23.60% |
| HCA240517C00325000 | 2024-05-01 3:20PM EDT | 325.00 | 1.59 | 1.10 | 1.35 | +0.44 | +38.26% | 3 | 280 | 23.77% |
| HCA240517C00330000 | 2024-04-30 3:48PM EDT | 330.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 1 | 546 | 23.90% |
| HCA240517C00335000 | 2024-04-29 11:53AM EDT | 335.00 | 0.56 | 0.25 | 0.40 | 0.00 | - | 1 | 150 | 24.07% |
| HCA240517C00340000 | 2024-04-30 10:43AM EDT | 340.00 | 0.44 | 0.05 | 0.40 | 0.00 | - | 4 | 741 | 27.52% |
| HCA240517C00345000 | 2024-04-30 10:43AM EDT | 345.00 | 0.39 | 0.00 | 1.05 | 0.00 | - | 4 | 551 | 38.25% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 102 | 38.75% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 61 | 48.34% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 18 | 77 | 51.90% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 111 | 55.35% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 34.28% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 1.00 | -0.18 | -20.93% | 1 | 5 | 50.66% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 67.92% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 1 | 93.80% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 61.33% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 21 | 111.04% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 65.63% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 62.11% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 89.84% |
| HCA240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 97 | 55.08% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 109 | 119 | 51.56% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 204 | 60.06% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 65.33% |
| HCA240517P00250000 | 2024-04-25 1:52PM EDT | 250.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 21 | 61.04% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 56.35% |
| HCA240517P00260000 | 2024-04-29 3:01PM EDT | 260.00 | 0.18 | 0.10 | 1.45 | 0.00 | - | 2 | 226 | 52.83% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 56.45% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 15 | 85 | 43.16% |
| HCA240517P00275000 | 2024-04-30 10:25AM EDT | 275.00 | 0.20 | 0.20 | 1.60 | 0.00 | - | 1 | 52 | 46.90% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.35 | 1.70 | -0.07 | -13.46% | 5 | 365 | 42.40% |
| HCA240517P00285000 | 2024-04-30 1:36PM EDT | 285.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 9 | 34 | 28.17% |
| HCA240517P00290000 | 2024-04-30 1:36PM EDT | 290.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 11 | 105 | 26.56% |
| HCA240517P00295000 | 2024-05-01 10:41AM EDT | 295.00 | 1.45 | 1.30 | 2.05 | +0.10 | +7.41% | 11 | 129 | 27.88% |
| HCA240517P00300000 | 2024-05-01 3:28PM EDT | 300.00 | 1.60 | 2.10 | 2.45 | -0.40 | -20.00% | 14 | 463 | 23.70% |
| HCA240517P00305000 | 2024-05-01 3:32PM EDT | 305.00 | 2.95 | 3.60 | 3.80 | -0.65 | -18.06% | 9 | 154 | 22.41% |
| HCA240517P00310000 | 2024-05-01 2:31PM EDT | 310.00 | 5.10 | 5.60 | 5.90 | +0.10 | +2.00% | 5 | 150 | 21.71% |
| HCA240517P00315000 | 2024-05-01 3:23PM EDT | 315.00 | 6.70 | 8.30 | 8.70 | -1.30 | -16.25% | 4 | 204 | 21.01% |
| HCA240517P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 11.70 | 11.00 | 12.70 | 0.00 | - | 1 | 147 | 22.83% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 15.10 | 16.60 | 0.00 | - | 1 | 119 | 21.79% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 19.60 | 21.40 | 0.00 | - | 1 | 141 | 24.66% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 23.50 | 27.40 | 0.00 | - | 3 | 70 | 36.11% |
| HCA240517P00340000 | 2024-05-01 3:35PM EDT | 340.00 | 29.20 | 28.60 | 32.40 | +11.30 | +63.13% | 27 | 8 | 40.47% |
| HCA240517P00345000 | 2024-05-01 3:35PM EDT | 345.00 | 34.20 | 33.50 | 37.50 | +12.70 | +59.07% | 27 | 6 | 45.35% |
| HCA240517P00350000 | 2024-04-29 3:03PM EDT | 350.00 | 39.50 | 38.00 | 42.70 | 0.00 | - | 8 | 0 | 50.83% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 43.50 | 47.50 | 0.00 | - | 1 | 0 | 53.27% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 48.50 | 52.50 | 0.00 | - | 2 | 0 | 57.03% |
© 2024 Yahoo. Todos los derechos reservados.