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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00280000 | 2024-06-21 3:33PM EDT | 280.00 | 70.90 | 72.40 | 76.50 | 0.00 | - | 1 | 2 | 42.37% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 49.60 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA241220C00295000 | 2024-06-12 11:40AM EDT | 295.00 | 62.06 | 59.80 | 63.00 | 0.00 | - | - | 10 | 37.90% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 42.90 | 44.60 | 0.00 | - | - | 1 | 26.97% |
| HCA241220C00315000 | 2024-05-23 11:29AM EDT | 315.00 | 28.89 | 42.40 | 45.60 | 0.00 | - | 5 | 7 | 32.13% |
| HCA241220C00320000 | 2024-06-14 1:33PM EDT | 320.00 | 40.30 | 41.00 | 45.20 | 0.00 | - | 1 | 4 | 35.07% |
| HCA241220C00325000 | 2024-05-23 2:41PM EDT | 325.00 | 22.33 | 35.70 | 38.80 | 0.00 | - | 10 | 13 | 31.01% |
| HCA241220C00330000 | 2024-06-20 10:30AM EDT | 330.00 | 34.15 | 34.40 | 37.90 | 0.00 | - | 1 | 2 | 33.00% |
| HCA241220C00335000 | 2024-05-29 12:11PM EDT | 335.00 | 24.38 | 31.10 | 34.50 | 0.00 | - | 130 | 136 | 32.09% |
| HCA241220C00340000 | 2024-06-18 12:50PM EDT | 340.00 | 30.70 | 28.40 | 31.70 | 0.00 | - | 1 | 5 | 31.69% |
| HCA241220C00345000 | 2024-06-24 10:42AM EDT | 345.00 | 27.80 | 25.40 | 28.90 | 0.00 | - | 25 | 27 | 31.17% |
| HCA241220C00350000 | 2024-06-13 11:36AM EDT | 350.00 | 23.90 | 23.20 | 26.00 | 0.00 | - | 36 | 44 | 30.41% |
| HCA241220C00355000 | 2024-06-24 2:21PM EDT | 355.00 | 22.10 | 21.30 | 23.70 | 0.00 | - | 6 | 25 | 30.14% |
| HCA241220C00360000 | 2024-06-24 10:41AM EDT | 360.00 | 20.30 | 19.40 | 21.40 | 0.00 | - | 8 | 22 | 29.73% |
| HCA241220C00365000 | 2024-06-24 2:22PM EDT | 365.00 | 17.70 | 16.90 | 19.10 | 0.00 | - | 9 | 15 | 29.18% |
| HCA241220C00370000 | 2024-06-24 2:28PM EDT | 370.00 | 15.80 | 15.20 | 17.30 | 0.00 | - | 2 | 21 | 29.02% |
| HCA241220C00375000 | 2024-06-25 2:49PM EDT | 375.00 | 12.30 | 13.30 | 15.30 | 0.00 | - | 3 | 13 | 28.50% |
| HCA241220C00380000 | 2024-06-26 3:22PM EDT | 380.00 | 10.90 | 12.00 | 13.20 | 0.00 | - | 1 | 9 | 27.71% |
| HCA241220C00385000 | 2024-06-27 3:41PM EDT | 385.00 | 10.80 | 10.50 | 12.00 | +0.10 | +0.93% | 5 | 4 | 27.81% |
| HCA241220C00390000 | 2024-05-08 1:47PM EDT | 390.00 | 3.30 | 8.70 | 10.30 | 0.00 | - | 19 | 29 | 27.16% |
| HCA241220C00395000 | 2024-05-13 11:52AM EDT | 395.00 | 4.90 | 8.10 | 10.70 | 0.00 | - | 1 | 2 | 29.01% |
| HCA241220C00400000 | 2024-06-25 9:53AM EDT | 400.00 | 7.00 | 6.60 | 8.80 | 0.00 | - | 4 | 15 | 27.85% |
| HCA241220C00415000 | 2024-06-05 2:35PM EDT | 415.00 | 4.70 | 4.20 | 6.70 | 0.00 | - | 74 | 99 | 28.40% |
| HCA241220C00420000 | 2024-06-03 3:41PM EDT | 420.00 | 3.60 | 3.60 | 6.10 | 0.00 | - | 74 | 122 | 28.55% |
| HCA241220C00430000 | 2024-06-18 2:27PM EDT | 430.00 | 3.60 | 2.20 | 4.80 | 0.00 | - | 11 | 46 | 28.38% |
| HCA241220C00440000 | 2024-06-21 9:30AM EDT | 440.00 | 2.50 | 2.00 | 4.10 | 0.00 | - | 1 | 1 | 28.93% |
| HCA241220C00450000 | 2024-06-26 9:30AM EDT | 450.00 | 1.85 | 1.50 | 2.35 | 0.00 | - | 10 | 23 | 26.67% |
| HCA241220C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 1.80 | 1.00 | 3.20 | 0.00 | - | 1 | 24 | 30.41% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00160000 | 2024-06-06 3:54PM EDT | 160.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 60.13% |
| HCA241220P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 0.45 | 0.00 | 2.65 | 0.00 | - | - | 20 | 56.06% |
| HCA241220P00210000 | 2024-06-06 3:54PM EDT | 210.00 | 1.40 | 0.00 | 2.80 | 0.00 | - | 2 | 14 | 48.06% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HCA241220P00220000 | 2024-05-08 12:10PM EDT | 220.00 | 2.32 | 0.00 | 3.30 | 0.00 | - | 5 | 7 | 46.08% |
| HCA241220P00225000 | 2024-05-01 10:13AM EDT | 225.00 | 2.92 | 0.00 | 3.30 | 0.00 | - | - | 2 | 44.19% |
| HCA241220P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 3.49 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 43.92% |
| HCA241220P00235000 | 2024-05-22 11:32AM EDT | 235.00 | 2.25 | 0.55 | 3.60 | 0.00 | - | - | 5 | 41.44% |
| HCA241220P00240000 | 2024-06-27 3:31PM EDT | 240.00 | 1.45 | 1.00 | 2.00 | -2.95 | -67.05% | 2 | 9 | 34.28% |
| HCA241220P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 4.49 | 1.75 | 2.90 | 0.00 | - | 2 | 7 | 35.74% |
| HCA241220P00250000 | 2024-06-03 10:31AM EDT | 250.00 | 2.85 | 0.65 | 3.90 | 0.00 | - | 5 | 12 | 36.87% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 0.85 | 4.80 | 0.00 | - | 1 | 2 | 37.31% |
| HCA241220P00260000 | 2024-05-07 1:52PM EDT | 260.00 | 5.90 | 3.00 | 4.60 | 0.00 | - | 1 | 11 | 35.03% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 265.00 | 6.30 | 1.65 | 5.40 | 0.00 | - | 1 | 1 | 34.99% |
| HCA241220P00270000 | 2024-06-14 9:30AM EDT | 270.00 | 4.50 | 1.60 | 4.70 | 0.00 | - | 1 | 4 | 31.70% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 275.00 | 8.70 | 3.30 | 5.50 | 0.00 | - | - | 1 | 31.55% |
| HCA241220P00280000 | 2024-05-21 12:51PM EDT | 280.00 | 7.92 | 5.00 | 7.50 | 0.00 | - | - | 50 | 33.35% |
| HCA241220P00285000 | 2024-05-09 12:03PM EDT | 285.00 | 10.10 | 5.50 | 6.90 | 0.00 | - | 1 | 1 | 30.43% |
| HCA241220P00295000 | 2024-05-24 1:24PM EDT | 295.00 | 12.30 | 6.10 | 9.30 | 0.00 | - | 3 | 3 | 30.35% |
| HCA241220P00300000 | 2024-05-29 3:50PM EDT | 300.00 | 12.10 | 6.10 | 8.70 | 0.00 | - | 1 | 134 | 27.50% |
| HCA241220P00305000 | 2024-05-24 1:24PM EDT | 305.00 | 15.60 | 7.90 | 11.60 | 0.00 | - | 2 | 2 | 29.47% |
| HCA241220P00310000 | 2024-06-24 10:41AM EDT | 310.00 | 10.60 | 8.10 | 11.40 | 0.00 | - | 8 | 21 | 27.11% |
| HCA241220P00315000 | 2024-06-24 10:41AM EDT | 315.00 | 11.80 | 9.50 | 12.90 | 0.00 | - | 8 | 64 | 26.84% |
| HCA241220P00320000 | 2024-06-26 11:51AM EDT | 320.00 | 13.00 | 11.30 | 12.90 | 0.00 | - | 1 | 12 | 24.65% |
| HCA241220P00325000 | 2024-06-24 10:41AM EDT | 325.00 | 15.10 | 12.40 | 14.50 | 0.00 | - | 8 | 32 | 24.25% |
| HCA241220P00330000 | 2024-06-25 12:56PM EDT | 330.00 | 17.30 | 14.00 | 16.70 | 0.00 | - | 1 | 9 | 24.34% |
| HCA241220P00335000 | 2024-06-25 1:05PM EDT | 335.00 | 19.30 | 15.70 | 18.30 | 0.00 | - | 1 | 33 | 23.60% |
| HCA241220P00340000 | 2024-06-25 1:07PM EDT | 340.00 | 21.40 | 17.70 | 21.50 | 0.00 | - | 1 | 28 | 24.38% |
| HCA241220P00345000 | 2024-06-25 1:07PM EDT | 345.00 | 23.80 | 19.80 | 23.50 | 0.00 | - | 1 | 31 | 23.71% |
| HCA241220P00350000 | 2024-06-24 2:22PM EDT | 350.00 | 24.70 | 22.40 | 26.00 | 0.00 | - | 1 | 13 | 23.39% |
© 2024 Yahoo. Todos los derechos reservados.