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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 41.70 | 44.70 | 0.00 | - | 7 | 1 | 41.43% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 32.71% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 33.10 | 36.20 | 0.00 | - | 2 | 4 | 38.27% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 29.90 | 32.20 | 0.00 | - | 1 | 25 | 36.91% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 24.70 | 29.20 | 0.00 | - | 1 | 80 | 37.45% |
| HCA240816C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 22.80 | 21.50 | 24.20 | 0.00 | - | 1 | 36 | 33.33% |
| HCA240816C00335000 | 2024-06-27 10:45AM EDT | 335.00 | 18.40 | 19.60 | 20.30 | +1.80 | +10.84% | 1 | 55 | 31.28% |
| HCA240816C00340000 | 2024-06-26 10:15AM EDT | 340.00 | 14.20 | 16.50 | 17.20 | 0.00 | - | 1 | 19 | 30.43% |
| HCA240816C00345000 | 2024-06-27 12:32PM EDT | 345.00 | 14.00 | 13.80 | 14.40 | +2.00 | +16.67% | 3 | 107 | 29.71% |
| HCA240816C00350000 | 2024-06-27 3:51PM EDT | 350.00 | 11.50 | 11.40 | 12.10 | +0.90 | +8.49% | 1 | 67 | 29.46% |
| HCA240816C00355000 | 2024-06-25 3:34PM EDT | 355.00 | 8.10 | 9.30 | 11.60 | 0.00 | - | 1 | 54 | 32.31% |
| HCA240816C00360000 | 2024-06-27 3:30PM EDT | 360.00 | 7.70 | 7.40 | 9.90 | +1.00 | +14.93% | 8 | 17 | 32.37% |
| HCA240816C00365000 | 2024-06-27 3:42PM EDT | 365.00 | 6.04 | 6.00 | 8.00 | -0.56 | -8.48% | 20 | 24 | 31.56% |
| HCA240816C00370000 | 2024-06-27 12:49PM EDT | 370.00 | 4.30 | 4.70 | 7.00 | 0.00 | - | 2 | 196 | 32.27% |
| HCA240816C00375000 | 2024-06-26 11:34AM EDT | 375.00 | 2.82 | 3.60 | 6.00 | 0.00 | - | 36 | 45 | 32.65% |
| HCA240816C00380000 | 2024-06-27 10:36AM EDT | 380.00 | 1.85 | 2.75 | 3.60 | -0.90 | -32.73% | 2 | 35 | 28.80% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.45 | 2.85 | 0.00 | - | 2 | 3 | 34.83% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.30 | 2.65 | 0.00 | - | - | 1 | 36.00% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.15 | 2.45 | 0.00 | - | - | 1 | 38.82% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.20 | 2.35 | 0.00 | - | - | 1 | 40.11% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 61.40% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 52.70% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 50.40% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 48.08% |
| HCA240816P00275000 | 2024-06-26 12:07PM EDT | 275.00 | 0.81 | 0.30 | 3.00 | 0.00 | - | 2 | 11 | 48.65% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.60 | 3.30 | 0.00 | - | 1 | 1 | 43.96% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 0.70 | 3.60 | 0.00 | - | 1 | 5 | 42.13% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.80 | 2.00 | 0.00 | - | 1 | 6 | 32.68% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 0.75 | 4.30 | 0.00 | - | 1 | 4 | 38.41% |
| HCA240816P00305000 | 2024-06-26 11:25AM EDT | 305.00 | 3.00 | 2.30 | 4.70 | 0.00 | - | 1 | 21 | 36.49% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 310.00 | 3.79 | 2.50 | 5.00 | +0.49 | +14.85% | 2 | 9 | 34.13% |
| HCA240816P00315000 | 2024-06-27 3:26PM EDT | 315.00 | 4.20 | 3.50 | 5.20 | -0.30 | -6.67% | 21 | 165 | 31.37% |
| HCA240816P00320000 | 2024-06-25 12:32PM EDT | 320.00 | 5.90 | 4.30 | 5.10 | 0.00 | - | 1 | 8 | 27.75% |
| HCA240816P00325000 | 2024-06-24 1:03PM EDT | 325.00 | 6.50 | 5.50 | 6.30 | 0.00 | - | 2 | 15 | 27.16% |
| HCA240816P00330000 | 2024-06-26 2:29PM EDT | 330.00 | 8.50 | 7.00 | 7.70 | 0.00 | - | 2 | 44 | 26.51% |
| HCA240816P00335000 | 2024-06-26 10:35AM EDT | 335.00 | 9.75 | 8.30 | 10.50 | -1.25 | -11.36% | 3 | 81 | 28.22% |
| HCA240816P00340000 | 2024-06-27 10:14AM EDT | 340.00 | 11.40 | 10.30 | 11.20 | -1.80 | -13.64% | 6 | 31 | 25.09% |
| HCA240816P00345000 | 2024-06-27 10:16AM EDT | 345.00 | 13.70 | 12.90 | 13.50 | -2.20 | -13.84% | 3 | 26 | 24.62% |
| HCA240816P00350000 | 2024-06-26 10:39AM EDT | 350.00 | 18.80 | 15.30 | 16.10 | 0.00 | - | 1 | 9 | 24.12% |
© 2024 Yahoo. Todos los derechos reservados.