U.S. markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
343.29+2.81 (+0.83%)
Al cierre: 04:00PM EDT
343.43 +0.14 (+0.04%)
Fuera de horario: 06:52PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCA240719C003100002024-06-18 2:53PM EDT310.0033.4033.4037.900.00--150.26%
HCA240719C003150002024-05-31 1:33PM EDT315.0024.8528.6033.000.00-5845.74%
HCA240719C003200002024-06-27 12:50PM EDT320.0023.7024.6027.20+1.60+7.24%109237.49%
HCA240719C003250002024-06-25 9:53AM EDT325.0020.2019.9022.700.00-17534.46%
HCA240719C003300002024-06-21 10:16AM EDT330.0015.3515.5019.300.00-412134.74%
HCA240719C003350002024-06-27 2:05PM EDT335.0010.9512.6013.80+0.15+1.39%113827.27%
HCA240719C003400002024-06-27 3:46PM EDT340.009.459.6010.30+1.65+21.15%916325.57%
HCA240719C003450002024-06-27 3:59PM EDT345.007.106.507.30+1.65+30.28%1921124.11%
HCA240719C003500002024-06-27 3:34PM EDT350.004.504.505.00+1.00+28.57%15548023.29%
HCA240719C003550002024-06-27 1:53PM EDT355.002.302.753.30+0.35+17.95%1336922.80%
HCA240719C003600002024-06-27 11:41AM EDT360.001.551.652.35+0.35+29.17%1144923.55%
HCA240719C003650002024-06-27 3:49PM EDT365.001.150.852.25+0.45+64.29%17027.00%
HCA240719C003700002024-06-24 12:07PM EDT370.000.810.450.950.00-10062423.57%
HCA240719C003750002024-06-24 12:34PM EDT375.000.550.201.100.00-55627.61%
HCA240719C003850002024-06-14 10:06AM EDT385.000.550.052.300.00-1140.89%
HCA240719C004100002024-06-18 9:30AM EDT410.000.200.002.200.00--154.81%
HCA240719C004200002024-06-17 11:48AM EDT420.000.200.002.200.00-1751.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCA240719P002000002024-06-21 11:56AM EDT200.000.050.000.050.00-141475.78%
HCA240719P002050002024-06-21 11:57AM EDT205.000.050.000.050.00-5572.27%
HCA240719P002200002024-06-24 3:51PM EDT220.000.050.000.050.00-293262.89%
HCA240719P002300002024-06-24 9:38AM EDT230.000.140.000.050.00-7957.03%
HCA240719P002650002024-06-25 11:35AM EDT265.000.050.000.300.00-2851.90%
HCA240719P002700002024-06-26 12:38PM EDT270.000.130.000.300.00-11548.68%
HCA240719P002850002024-06-25 11:49AM EDT285.000.210.050.400.00-3341.07%
HCA240719P002900002024-06-24 10:38AM EDT290.000.250.000.850.00-3443.82%
HCA240719P002950002024-06-24 1:52PM EDT295.000.300.002.350.00-113252.10%
HCA240719P003000002024-06-26 1:21PM EDT300.000.350.150.450.00-821532.08%
HCA240719P003050002024-06-27 2:54PM EDT305.000.550.200.90-0.01-1.79%118933.53%
HCA240719P003100002024-06-26 11:05AM EDT310.000.850.501.450.00-14333.94%
HCA240719P003150002024-06-27 3:48PM EDT315.001.000.651.10-0.08-7.41%15327.72%
HCA240719P003200002024-06-27 2:29PM EDT320.001.550.951.40+0.15+10.71%113025.72%
HCA240719P003250002024-06-27 10:41AM EDT325.002.051.652.05-0.15-6.82%944724.83%
HCA240719P003300002024-06-27 10:41AM EDT330.003.002.304.100.00-26929828.12%
HCA240719P003350002024-06-27 11:48AM EDT335.004.203.304.20-0.20-4.55%10279223.00%
HCA240719P003400002024-06-27 3:46PM EDT340.005.555.105.60-0.85-13.28%936621.30%
HCA240719P003450002024-06-27 11:30AM EDT345.008.427.007.70-0.68-7.47%32720.21%
HCA240719P003500002024-06-24 11:23AM EDT350.0011.609.8010.700.00-12120.11%
HCA240719P003550002024-06-13 10:06AM EDT355.0020.2012.0014.600.00-1221.36%
HCA240719P003600002024-06-26 10:37AM EDT360.0022.5716.0019.400.00-2224.92%
HCA240719P003750002024-06-11 9:31AM EDT375.0035.8029.6034.000.00--034.31%