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
336.00 -7.28 (-2.12%)
Fuera de horario: 04:07PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCA240816C003050002024-06-14 3:47PM EDT305.0039.2341.7044.700.00-7141.43%
HCA240816C003100002024-05-21 9:41AM EDT310.0024.5032.9037.800.00--132.71%
HCA240816C003150002024-06-20 3:03PM EDT315.0030.9533.1036.200.00-2438.27%
HCA240816C003200002024-06-21 12:31PM EDT320.0028.4629.9032.200.00-12536.91%
HCA240816C003250002024-06-13 3:36PM EDT325.0025.4424.7029.200.00-18037.45%
HCA240816C003300002024-06-24 11:38AM EDT330.0022.8021.5024.200.00-13633.33%
HCA240816C003350002024-06-27 10:45AM EDT335.0018.4019.6020.30+1.80+10.84%15531.28%
HCA240816C003400002024-06-26 10:15AM EDT340.0014.2016.5017.200.00-11930.43%
HCA240816C003450002024-06-27 12:32PM EDT345.0014.0013.8014.40+2.00+16.67%310729.71%
HCA240816C003500002024-06-27 3:51PM EDT350.0011.5011.4012.10+0.90+8.49%16729.46%
HCA240816C003550002024-06-25 3:34PM EDT355.008.109.3011.600.00-15432.31%
HCA240816C003600002024-06-27 3:30PM EDT360.007.707.409.90+1.00+14.93%81732.37%
HCA240816C003650002024-06-27 3:42PM EDT365.006.046.008.00-0.56-8.48%202431.56%
HCA240816C003700002024-06-27 12:49PM EDT370.004.304.707.000.00-219632.27%
HCA240816C003750002024-06-26 11:34AM EDT375.002.823.606.000.00-364532.65%
HCA240816C003800002024-06-27 10:36AM EDT380.001.852.753.60-0.90-32.73%23528.80%
HCA240816C004000002024-06-10 3:23PM EDT400.001.400.452.850.00-2334.83%
HCA240816C004050002024-06-06 12:29PM EDT405.001.100.302.650.00--136.00%
HCA240816C004150002024-06-11 3:09PM EDT415.000.700.152.450.00--138.82%
HCA240816C004200002024-06-10 3:23PM EDT420.000.600.202.350.00--140.11%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
HCA240816P002300002024-05-17 3:13PM EDT230.000.500.052.050.00-6661.40%
HCA240816P002600002024-05-17 3:14PM EDT260.001.300.252.100.00-2252.70%
HCA240816P002650002024-05-17 3:15PM EDT265.001.600.302.200.00-3350.40%
HCA240816P002700002024-05-21 10:58AM EDT270.002.000.352.300.00-44948.08%
HCA240816P002750002024-06-26 12:07PM EDT275.000.810.303.000.00-21148.65%
HCA240816P002850002024-06-05 9:30AM EDT285.002.050.603.300.00-1143.96%
HCA240816P002900002024-06-20 12:12PM EDT290.002.000.703.600.00-1542.13%
HCA240816P002950002024-06-10 11:38AM EDT295.002.450.802.000.00-1632.68%
HCA240816P003000002024-06-14 11:01AM EDT300.003.900.754.300.00-1438.41%
HCA240816P003050002024-06-26 11:25AM EDT305.003.002.304.700.00-12136.49%
HCA240816P003100002024-06-24 2:17PM EDT310.003.792.505.00+0.49+14.85%2934.13%
HCA240816P003150002024-06-27 3:26PM EDT315.004.203.505.20-0.30-6.67%2116531.37%
HCA240816P003200002024-06-25 12:32PM EDT320.005.904.305.100.00-1827.75%
HCA240816P003250002024-06-24 1:03PM EDT325.006.505.506.300.00-21527.16%
HCA240816P003300002024-06-26 2:29PM EDT330.008.507.007.700.00-24426.51%
HCA240816P003350002024-06-26 10:35AM EDT335.009.758.3010.50-1.25-11.36%38128.22%
HCA240816P003400002024-06-27 10:14AM EDT340.0011.4010.3011.20-1.80-13.64%63125.09%
HCA240816P003450002024-06-27 10:16AM EDT345.0013.7012.9013.50-2.20-13.84%32624.62%
HCA240816P003500002024-06-26 10:39AM EDT350.0018.8015.3016.100.00-1924.12%