U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,098.00 +58.50 (+0.29%) E-mini Russell 2000 Index Futur
2,064.80 +4.70 (+0.23%) Petróleo
81.94 +0.20 (+0.24%) Oro
2,334.40 -2.20 (-0.09%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 33.40 | 37.90 | 0.00 | - | - | 1 | 50.26% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 28.60 | 33.00 | 0.00 | - | 5 | 8 | 45.74% |
| HCA240719C00320000 | 2024-06-27 12:50PM EDT | 320.00 | 23.70 | 24.60 | 27.20 | +1.60 | +7.24% | 10 | 92 | 37.49% |
| HCA240719C00325000 | 2024-06-25 9:53AM EDT | 325.00 | 20.20 | 19.90 | 22.70 | 0.00 | - | 1 | 75 | 34.46% |
| HCA240719C00330000 | 2024-06-21 10:16AM EDT | 330.00 | 15.35 | 15.50 | 19.30 | 0.00 | - | 4 | 121 | 34.74% |
| HCA240719C00335000 | 2024-06-27 2:05PM EDT | 335.00 | 10.95 | 12.60 | 13.80 | +0.15 | +1.39% | 1 | 138 | 27.27% |
| HCA240719C00340000 | 2024-06-27 3:46PM EDT | 340.00 | 9.45 | 9.60 | 10.30 | +1.65 | +21.15% | 9 | 163 | 25.57% |
| HCA240719C00345000 | 2024-06-27 3:59PM EDT | 345.00 | 7.10 | 6.50 | 7.30 | +1.65 | +30.28% | 19 | 211 | 24.11% |
| HCA240719C00350000 | 2024-06-27 3:34PM EDT | 350.00 | 4.50 | 4.50 | 5.00 | +1.00 | +28.57% | 155 | 480 | 23.29% |
| HCA240719C00355000 | 2024-06-27 1:53PM EDT | 355.00 | 2.30 | 2.75 | 3.30 | +0.35 | +17.95% | 13 | 369 | 22.80% |
| HCA240719C00360000 | 2024-06-27 11:41AM EDT | 360.00 | 1.55 | 1.65 | 2.35 | +0.35 | +29.17% | 11 | 449 | 23.55% |
| HCA240719C00365000 | 2024-06-27 3:49PM EDT | 365.00 | 1.15 | 0.85 | 2.25 | +0.45 | +64.29% | 1 | 70 | 27.00% |
| HCA240719C00370000 | 2024-06-24 12:07PM EDT | 370.00 | 0.81 | 0.45 | 0.95 | 0.00 | - | 100 | 624 | 23.57% |
| HCA240719C00375000 | 2024-06-24 12:34PM EDT | 375.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 5 | 56 | 27.61% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 40.89% |
| HCA240719C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 54.81% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 51.25% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 75.78% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 72.27% |
| HCA240719P00220000 | 2024-06-24 3:51PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 32 | 62.89% |
| HCA240719P00230000 | 2024-06-24 9:38AM EDT | 230.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 57.03% |
| HCA240719P00265000 | 2024-06-25 11:35AM EDT | 265.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 51.90% |
| HCA240719P00270000 | 2024-06-26 12:38PM EDT | 270.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 48.68% |
| HCA240719P00285000 | 2024-06-25 11:49AM EDT | 285.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 3 | 3 | 41.07% |
| HCA240719P00290000 | 2024-06-24 10:38AM EDT | 290.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 43.82% |
| HCA240719P00295000 | 2024-06-24 1:52PM EDT | 295.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 11 | 32 | 52.10% |
| HCA240719P00300000 | 2024-06-26 1:21PM EDT | 300.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 8 | 215 | 32.08% |
| HCA240719P00305000 | 2024-06-27 2:54PM EDT | 305.00 | 0.55 | 0.20 | 0.90 | -0.01 | -1.79% | 11 | 89 | 33.53% |
| HCA240719P00310000 | 2024-06-26 11:05AM EDT | 310.00 | 0.85 | 0.50 | 1.45 | 0.00 | - | 1 | 43 | 33.94% |
| HCA240719P00315000 | 2024-06-27 3:48PM EDT | 315.00 | 1.00 | 0.65 | 1.10 | -0.08 | -7.41% | 1 | 53 | 27.72% |
| HCA240719P00320000 | 2024-06-27 2:29PM EDT | 320.00 | 1.55 | 0.95 | 1.40 | +0.15 | +10.71% | 1 | 130 | 25.72% |
| HCA240719P00325000 | 2024-06-27 10:41AM EDT | 325.00 | 2.05 | 1.65 | 2.05 | -0.15 | -6.82% | 9 | 447 | 24.83% |
| HCA240719P00330000 | 2024-06-27 10:41AM EDT | 330.00 | 3.00 | 2.30 | 4.10 | 0.00 | - | 269 | 298 | 28.12% |
| HCA240719P00335000 | 2024-06-27 11:48AM EDT | 335.00 | 4.20 | 3.30 | 4.20 | -0.20 | -4.55% | 102 | 792 | 23.00% |
| HCA240719P00340000 | 2024-06-27 3:46PM EDT | 340.00 | 5.55 | 5.10 | 5.60 | -0.85 | -13.28% | 93 | 66 | 21.30% |
| HCA240719P00345000 | 2024-06-27 11:30AM EDT | 345.00 | 8.42 | 7.00 | 7.70 | -0.68 | -7.47% | 3 | 27 | 20.21% |
| HCA240719P00350000 | 2024-06-24 11:23AM EDT | 350.00 | 11.60 | 9.80 | 10.70 | 0.00 | - | 1 | 21 | 20.11% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 12.00 | 14.60 | 0.00 | - | 1 | 2 | 21.36% |
| HCA240719P00360000 | 2024-06-26 10:37AM EDT | 360.00 | 22.57 | 16.00 | 19.40 | 0.00 | - | 2 | 2 | 24.92% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 29.60 | 34.00 | 0.00 | - | - | 0 | 34.31% |
© 2024 Yahoo. Todos los derechos reservados.