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 | 37.70 | 41.10 | +1.23 | +3.24% | 7 | 7 | 39.49% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 33.90 | 36.10 | 0.00 | - | - | 1 | 36.09% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 315.00 | 17.50 | 30.30 | 32.50 | 0.00 | - | 2 | 3 | 35.57% |
| HCA240816C00320000 | 2024-06-13 10:04AM EDT | 320.00 | 26.65 | 26.90 | 28.40 | 0.00 | - | 7 | 22 | 33.72% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 23.30 | 25.10 | 0.00 | - | 1 | 80 | 33.15% |
| HCA240816C00330000 | 2024-06-13 12:33PM EDT | 330.00 | 21.42 | 19.00 | 22.50 | 0.00 | - | 2 | 36 | 33.52% |
| HCA240816C00335000 | 2024-06-14 11:28AM EDT | 335.00 | 15.76 | 17.30 | 18.50 | -2.42 | -13.31% | 2 | 43 | 30.95% |
| HCA240816C00340000 | 2024-06-14 11:35AM EDT | 340.00 | 14.20 | 14.70 | 16.40 | -2.10 | -12.88% | 1 | 19 | 31.43% |
| HCA240816C00345000 | 2024-06-13 2:05PM EDT | 345.00 | 13.80 | 12.30 | 13.40 | 0.00 | - | 4 | 95 | 29.90% |
| HCA240816C00350000 | 2024-06-14 3:45PM EDT | 350.00 | 10.30 | 10.30 | 11.20 | -0.51 | -4.72% | 2 | 62 | 29.37% |
| HCA240816C00355000 | 2024-06-13 3:00PM EDT | 355.00 | 9.80 | 8.40 | 9.50 | 0.00 | - | 7 | 53 | 29.35% |
| HCA240816C00360000 | 2024-06-13 12:44PM EDT | 360.00 | 7.80 | 6.90 | 7.90 | 0.00 | - | 2 | 12 | 29.12% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 5.60 | 6.50 | 0.00 | - | 3 | 24 | 28.88% |
| HCA240816C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 4.50 | 2.85 | 5.90 | 0.00 | - | 1 | 193 | 30.02% |
| HCA240816C00380000 | 2024-06-10 3:23PM EDT | 380.00 | 3.85 | 1.30 | 5.00 | 0.00 | - | 32 | 33 | 32.40% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.50 | 1.70 | 0.00 | - | 2 | 3 | 29.51% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.35 | 2.95 | 0.00 | - | - | 1 | 35.91% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | - | 1 | 34.79% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.10 | 1.95 | 0.00 | - | - | 1 | 36.72% |
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 | 53.39% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 45.29% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 43.19% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.40 | 1.20 | 0.00 | - | 4 | 49 | 35.08% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.80 | 3.00 | 0.00 | - | 1 | 1 | 36.02% |
| HCA240816P00290000 | 2024-06-06 12:40PM EDT | 290.00 | 2.25 | 0.80 | 3.20 | 0.00 | - | 1 | 5 | 34.03% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 2.25 | 3.10 | 0.00 | - | 1 | 6 | 30.99% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 2.90 | 4.10 | -2.50 | -39.06% | 1 | 3 | 31.27% |
| HCA240816P00305000 | 2024-06-10 11:15AM EDT | 305.00 | 3.90 | 3.70 | 4.80 | 0.00 | - | 1 | 20 | 30.26% |
| HCA240816P00310000 | 2024-06-14 11:01AM EDT | 310.00 | 5.80 | 4.60 | 5.70 | +0.60 | +11.54% | 1 | 4 | 29.44% |
| HCA240816P00315000 | 2024-06-12 2:33PM EDT | 315.00 | 5.20 | 5.60 | 6.80 | 0.00 | - | 3 | 146 | 28.72% |
| HCA240816P00320000 | 2024-06-13 1:44PM EDT | 320.00 | 6.70 | 6.90 | 8.20 | 0.00 | - | 2 | 5 | 28.26% |
| HCA240816P00325000 | 2024-06-12 10:53AM EDT | 325.00 | 7.30 | 8.50 | 9.70 | 0.00 | - | 12 | 13 | 27.57% |
| HCA240816P00330000 | 2024-06-14 11:37AM EDT | 330.00 | 11.40 | 8.50 | 11.40 | +2.25 | +24.59% | 2 | 39 | 26.84% |
| HCA240816P00335000 | 2024-06-14 11:59AM EDT | 335.00 | 13.10 | 11.60 | 13.40 | +1.50 | +12.93% | 2 | 69 | 26.22% |
| HCA240816P00340000 | 2024-06-13 11:49AM EDT | 340.00 | 14.00 | 14.30 | 15.70 | 0.00 | - | 1 | 25 | 25.67% |
| HCA240816P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 15.90 | 16.90 | 18.40 | 0.00 | - | 9 | 19 | 25.34% |
| HCA240816P00350000 | 2024-06-10 3:44PM EDT | 350.00 | 18.20 | 20.00 | 21.30 | 0.00 | - | 2 | 4 | 24.88% |
© 2024 Yahoo. Todos los derechos reservados.