U.S. markets closed

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
337.47-2.77 (-0.81%)
Al cierre: 04:00PM EDT
337.47 0.00 (0.00%)
Fuera de horario: 06:44PM 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 EDT305.0039.2337.7041.10+1.23+3.24%7739.49%
HCA240816C003100002024-05-21 9:41AM EDT310.0024.5033.9036.100.00--136.09%
HCA240816C003150002024-05-28 3:20PM EDT315.0017.5030.3032.500.00-2335.57%
HCA240816C003200002024-06-13 10:04AM EDT320.0026.6526.9028.400.00-72233.72%
HCA240816C003250002024-06-13 3:36PM EDT325.0025.4423.3025.100.00-18033.15%
HCA240816C003300002024-06-13 12:33PM EDT330.0021.4219.0022.500.00-23633.52%
HCA240816C003350002024-06-14 11:28AM EDT335.0015.7617.3018.50-2.42-13.31%24330.95%
HCA240816C003400002024-06-14 11:35AM EDT340.0014.2014.7016.40-2.10-12.88%11931.43%
HCA240816C003450002024-06-13 2:05PM EDT345.0013.8012.3013.400.00-49529.90%
HCA240816C003500002024-06-14 3:45PM EDT350.0010.3010.3011.20-0.51-4.72%26229.37%
HCA240816C003550002024-06-13 3:00PM EDT355.009.808.409.500.00-75329.35%
HCA240816C003600002024-06-13 12:44PM EDT360.007.806.907.900.00-21229.12%
HCA240816C003650002024-06-13 1:57PM EDT365.006.605.606.500.00-32428.88%
HCA240816C003700002024-06-07 10:56AM EDT370.004.502.855.900.00-119330.02%
HCA240816C003800002024-06-10 3:23PM EDT380.003.851.305.000.00-323332.40%
HCA240816C004000002024-06-10 3:23PM EDT400.001.400.501.700.00-2329.51%
HCA240816C004050002024-06-06 12:29PM EDT405.001.100.352.950.00--135.91%
HCA240816C004150002024-06-11 3:09PM EDT415.000.700.201.850.00--134.79%
HCA240816C004200002024-06-10 3:23PM EDT420.000.600.101.950.00--136.72%
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 EDT230.000.500.052.050.00-6653.39%
HCA240816P002600002024-05-17 3:14PM EDT260.001.300.252.100.00-2245.29%
HCA240816P002650002024-05-17 3:15PM EDT265.001.600.302.200.00-3343.19%
HCA240816P002700002024-05-21 10:58AM EDT270.002.000.401.200.00-44935.08%
HCA240816P002850002024-06-05 9:30AM EDT285.002.050.803.000.00-1136.02%
HCA240816P002900002024-06-06 12:40PM EDT290.002.250.803.200.00-1534.03%
HCA240816P002950002024-06-10 11:38AM EDT295.002.452.253.100.00-1630.99%
HCA240816P003000002024-06-14 11:01AM EDT300.003.902.904.10-2.50-39.06%1331.27%
HCA240816P003050002024-06-10 11:15AM EDT305.003.903.704.800.00-12030.26%
HCA240816P003100002024-06-14 11:01AM EDT310.005.804.605.70+0.60+11.54%1429.44%
HCA240816P003150002024-06-12 2:33PM EDT315.005.205.606.800.00-314628.72%
HCA240816P003200002024-06-13 1:44PM EDT320.006.706.908.200.00-2528.26%
HCA240816P003250002024-06-12 10:53AM EDT325.007.308.509.700.00-121327.57%
HCA240816P003300002024-06-14 11:37AM EDT330.0011.408.5011.40+2.25+24.59%23926.84%
HCA240816P003350002024-06-14 11:59AM EDT335.0013.1011.6013.40+1.50+12.93%26926.22%
HCA240816P003400002024-06-13 11:49AM EDT340.0014.0014.3015.700.00-12525.67%
HCA240816P003450002024-06-12 2:11PM EDT345.0015.9016.9018.400.00-91925.34%
HCA240816P003500002024-06-10 3:44PM EDT350.0018.2020.0021.300.00-2424.88%