HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 94.78% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 73.96% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 51.39% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 270.00 | 47.30 | 61.00 | 64.50 | 0.00 | - | 2 | 2 | 38.50% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 45.80% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 53.50 | 54.20 | 0.00 | - | - | 1 | 33.18% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 48.80 | 51.70 | 0.00 | - | 1 | 14 | 35.26% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 36.82% |
| HCA240920C00295000 | 2024-05-08 10:26AM EDT | 295.00 | 28.85 | 40.60 | 43.00 | 0.00 | - | 1 | 2 | 32.29% |
| HCA240920C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 38.50 | 37.50 | 39.70 | +10.40 | +37.01% | 1 | 24 | 32.24% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 305.00 | 29.72 | 32.80 | 34.90 | 0.00 | - | 20 | 21 | 29.80% |
| HCA240920C00310000 | 2024-04-29 9:41AM EDT | 310.00 | 20.40 | 30.30 | 32.80 | 0.00 | - | 1 | 98 | 31.06% |
| HCA240920C00315000 | 2024-05-13 12:53PM EDT | 315.00 | 23.15 | 26.80 | 27.90 | 0.00 | - | 20 | 52 | 28.23% |
| HCA240920C00320000 | 2024-05-13 3:36PM EDT | 320.00 | 19.42 | 22.70 | 25.70 | 0.00 | - | 3 | 52 | 28.86% |
| HCA240920C00325000 | 2024-05-13 3:16PM EDT | 325.00 | 17.10 | 21.10 | 22.00 | 0.00 | - | 4 | 75 | 27.28% |
| HCA240920C00330000 | 2024-05-13 9:56AM EDT | 330.00 | 17.15 | 18.60 | 19.00 | 0.00 | - | 1 | 148 | 26.39% |
| HCA240920C00335000 | 2024-05-14 1:05PM EDT | 335.00 | 12.70 | 15.80 | 16.70 | 0.00 | - | 11 | 36 | 26.17% |
| HCA240920C00340000 | 2024-05-15 2:28PM EDT | 340.00 | 14.50 | 13.90 | 14.40 | +0.60 | +4.32% | 3 | 15 | 25.70% |
| HCA240920C00345000 | 2024-05-15 3:27PM EDT | 345.00 | 12.60 | 11.30 | 12.50 | +3.40 | +36.96% | 9 | 60 | 25.51% |
| HCA240920C00350000 | 2024-05-15 2:28PM EDT | 350.00 | 10.70 | 9.90 | 11.20 | +0.30 | +2.88% | 2 | 1,154 | 25.89% |
| HCA240920C00355000 | 2024-05-15 3:50PM EDT | 355.00 | 8.90 | 8.40 | 9.30 | -4.30 | -32.58% | 2 | 53 | 25.21% |
| HCA240920C00360000 | 2024-05-15 3:46PM EDT | 360.00 | 7.51 | 7.10 | 7.70 | +1.51 | +25.17% | 4 | 45 | 24.68% |
| HCA240920C00365000 | 2024-05-15 1:11PM EDT | 365.00 | 6.30 | 5.80 | 6.60 | +1.10 | +21.15% | 1 | 164 | 24.67% |
| HCA240920C00370000 | 2024-05-13 2:28PM EDT | 370.00 | 3.90 | 4.80 | 5.60 | 0.00 | - | 1 | 72 | 24.59% |
| HCA240920C00375000 | 2024-05-14 3:22PM EDT | 375.00 | 3.70 | 3.90 | 4.60 | 0.00 | - | 1 | 92 | 24.28% |
| HCA240920C00380000 | 2024-04-30 12:10PM EDT | 380.00 | 1.75 | 3.20 | 3.70 | 0.00 | - | 298 | 717 | 23.88% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 2.25 | 2.50 | 0.00 | - | 1 | 335 | 23.65% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.80 | 0.00 | - | 6 | 14 | 26.80% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 2 | 226 | 23.17% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 346 | 551 | 30.05% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 29.66% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 6 | 380 | 30.71% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 31.64% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 59.72% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 51.88% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-05-10 9:37AM EDT | 210.00 | 0.68 | 0.10 | 0.85 | 0.00 | - | 13 | 34 | 40.81% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-05-06 3:22PM EDT | 220.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 3 | 10 | 38.22% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.35 | 1.10 | 0.00 | - | 1 | 8 | 37.05% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-05-06 2:47PM EDT | 235.00 | 1.45 | 0.55 | 1.30 | 0.00 | - | 15 | 12 | 34.56% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 0.70 | 1.45 | 0.00 | - | 2 | 3 | 33.51% |
| HCA240920P00245000 | 2024-05-09 1:01PM EDT | 245.00 | 1.46 | 0.90 | 1.65 | 0.00 | - | 7 | 18 | 32.61% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 42.18% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 0.95 | 1.60 | 0.00 | - | 2 | 2 | 28.72% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 1.75 | 2.10 | 0.00 | - | 1 | 4 | 28.82% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 265.00 | 3.00 | 1.40 | 2.20 | 0.00 | - | 6 | 16 | 27.28% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 270.00 | 3.90 | 0.75 | 2.70 | 0.00 | - | 1 | 23 | 26.94% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 275.00 | 5.40 | 2.15 | 3.20 | 0.00 | - | 12 | 45 | 26.35% |
| HCA240920P00280000 | 2024-05-10 12:31PM EDT | 280.00 | 4.09 | 3.70 | 3.90 | 0.00 | - | 1 | 8 | 26.04% |
| HCA240920P00285000 | 2024-05-14 2:28PM EDT | 285.00 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 25.49% |
| HCA240920P00290000 | 2024-05-13 2:55PM EDT | 290.00 | 7.00 | 4.00 | 5.40 | 0.00 | - | 4 | 14 | 24.92% |
| HCA240920P00295000 | 2024-05-15 1:48PM EDT | 295.00 | 6.30 | 5.90 | 6.30 | -1.83 | -22.51% | 1 | 24 | 24.31% |
| HCA240920P00300000 | 2024-05-15 2:50PM EDT | 300.00 | 7.30 | 6.90 | 7.90 | -2.20 | -23.16% | 3 | 25 | 24.62% |
| HCA240920P00305000 | 2024-05-13 2:40PM EDT | 305.00 | 11.30 | 8.20 | 8.80 | 0.00 | - | 24 | 34 | 23.53% |
| HCA240920P00310000 | 2024-05-13 12:51PM EDT | 310.00 | 12.80 | 9.10 | 10.20 | 0.00 | - | 1 | 16 | 22.98% |
| HCA240920P00315000 | 2024-05-13 12:51PM EDT | 315.00 | 14.80 | 11.40 | 12.00 | 0.00 | - | 1 | 137 | 22.73% |
| HCA240920P00320000 | 2024-05-15 3:29PM EDT | 320.00 | 13.40 | 13.40 | 13.80 | -2.80 | -17.28% | 1 | 94 | 22.19% |
| HCA240920P00325000 | 2024-05-15 3:46PM EDT | 325.00 | 15.80 | 15.30 | 15.90 | -7.90 | -33.33% | 7 | 24 | 21.76% |
| HCA240920P00330000 | 2024-05-15 3:47PM EDT | 330.00 | 18.10 | 17.60 | 19.50 | -6.30 | -25.82% | 17 | 151 | 22.98% |
| HCA240920P00335000 | 2024-05-15 3:32PM EDT | 335.00 | 20.40 | 20.30 | 20.90 | -0.50 | -2.39% | 8 | 6 | 21.05% |
| HCA240920P00340000 | 2024-05-01 10:28AM EDT | 340.00 | 34.10 | 22.90 | 23.80 | 0.00 | - | 1 | 7 | 20.75% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 32.20 | 34.20 | 0.00 | - | 1 | 1 | 20.35% |
© 2024 Yahoo. Todos los derechos reservados.