U.S. markets open in 1 hour 10 minutes
F S&P 500
5,323.00 +2.75 (+0.05%) F Dow Jones
40,022.00 +12.00 (+0.03%) F Nasdaq
18,675.25 +25.25 (+0.14%) E-mini Russell 2000 Index Futur
2,100.70 -4.20 (-0.20%) Petróleo
79.32 +0.09 (+0.11%) Oro
2,393.40 +7.90 (+0.33%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240517C00250000 | 2024-05-16 2:57PM EDT | 250.00 | 73.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| HCA240517C00290000 | 2024-05-15 10:04AM EDT | 290.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| HCA240517C00295000 | 2024-05-06 11:53AM EDT | 295.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| HCA240517C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| HCA240517C00305000 | 2024-05-15 10:24AM EDT | 305.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| HCA240517C00310000 | 2024-05-15 10:41AM EDT | 310.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| HCA240517C00315000 | 2024-05-16 3:20PM EDT | 315.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| HCA240517C00320000 | 2024-05-16 1:59PM EDT | 320.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 127 | 199 | 0.00% |
| HCA240517C00325000 | 2024-05-16 2:11PM EDT | 325.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 59 | 435 | 3.13% |
| HCA240517C00330000 | 2024-05-16 10:00AM EDT | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 12.50% |
| HCA240517C00335000 | 2024-05-16 12:19PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 12.50% |
| HCA240517C00340000 | 2024-05-16 1:59PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 798 | 25.00% |
| HCA240517C00345000 | 2024-05-15 10:04AM EDT | 345.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 25.00% |
| HCA240517C00350000 | 2024-05-16 1:55PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 25.00% |
| HCA240517C00355000 | 2024-05-14 11:45AM EDT | 355.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 50.00% |
| HCA240517C00360000 | 2024-05-16 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 50.00% |
| HCA240517C00365000 | 2024-05-15 3:20PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 205 | 50.00% |
| HCA240517C00370000 | 2024-05-16 10:19AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| HCA240517C00375000 | 2024-05-15 2:24PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 180 | 50.00% |
| HCA240517C00385000 | 2024-05-14 9:58AM EDT | 385.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 43 | 198.73% |
| HCA240517C00390000 | 2024-05-14 9:33AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| HCA240517C00395000 | 2024-05-13 3:42PM EDT | 395.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 221.19% |
| HCA240517C00400000 | 2024-05-13 1:33PM EDT | 400.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 254.30% |
| HCA240517C00405000 | 2024-05-13 3:12PM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 45 | 45 | 182.42% |
| HCA240517C00410000 | 2024-05-13 2:57PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 276.56% |
| HCA240517C00415000 | 2024-05-13 2:56PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 764 | 776 | 100.00% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HCA240517P00230000 | 2024-05-08 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| HCA240517P00235000 | 2024-05-09 10:11AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 317 | 50.00% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| HCA240517P00245000 | 2024-05-15 9:37AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 50.00% |
| HCA240517P00250000 | 2024-05-10 2:57PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| HCA240517P00255000 | 2024-05-14 1:13PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| HCA240517P00260000 | 2024-05-14 11:20AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 50.00% |
| HCA240517P00265000 | 2024-05-14 3:37PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 59 | 50.00% |
| HCA240517P00270000 | 2024-05-16 2:36PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| HCA240517P00275000 | 2024-05-14 3:35PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 50.00% |
| HCA240517P00280000 | 2024-05-16 2:36PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 675 | 50.00% |
| HCA240517P00285000 | 2024-05-16 10:01AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 291 | 50.00% |
| HCA240517P00290000 | 2024-05-15 10:11AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| HCA240517P00295000 | 2024-05-07 2:32PM EDT | 295.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 50.00% |
| HCA240517P00300000 | 2024-05-15 10:11AM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 25.00% |
| HCA240517P00305000 | 2024-05-16 9:51AM EDT | 305.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| HCA240517P00310000 | 2024-05-16 2:22PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,790 | 12.50% |
| HCA240517P00315000 | 2024-05-16 2:57PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 816 | 12.50% |
| HCA240517P00320000 | 2024-05-16 9:59AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 3.13% |
| HCA240517P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| HCA240517P00330000 | 2024-05-14 3:50PM EDT | 330.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 95 | 0.00% |
| HCA240517P00335000 | 2024-05-08 3:05PM EDT | 335.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240517P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 27 | 8 | 0.00% |
| HCA240517P00345000 | 2024-05-08 3:05PM EDT | 345.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.