HCA Healthcare, Inc. (HCA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 155.20 | 159.50 | 0.00 | - | - | 0 | 238.77% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 89.80 | 94.50 | 0.00 | - | 1 | 1 | 123.93% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 75.90 | 78.80 | 0.00 | - | - | 1 | 110.21% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 46.00 | 48.90 | 0.00 | - | - | 47 | 72.07% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 41.00 | 44.30 | 0.00 | - | - | 51 | 68.90% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 36.10 | 39.00 | 0.00 | - | 1 | 66 | 60.45% |
| HCA240517C00295000 | 2024-05-06 11:53AM EDT | 295.00 | 15.40 | 31.20 | 34.30 | 0.00 | - | 6 | 54 | 56.49% |
| HCA240517C00300000 | 2024-05-09 10:17AM EDT | 300.00 | 26.02 | 26.20 | 28.90 | +10.82 | +71.18% | 1 | 244 | 61.74% |
| HCA240517C00305000 | 2024-05-09 3:54PM EDT | 305.00 | 17.68 | 21.30 | 23.40 | 0.00 | - | 2 | 104 | 49.01% |
| HCA240517C00310000 | 2024-05-10 3:22PM EDT | 310.00 | 17.00 | 16.70 | 19.70 | +5.40 | +46.55% | 2 | 224 | 51.42% |
| HCA240517C00315000 | 2024-05-10 3:59PM EDT | 315.00 | 13.00 | 12.40 | 13.40 | +3.80 | +41.30% | 8 | 190 | 32.78% |
| HCA240517C00320000 | 2024-05-10 12:10PM EDT | 320.00 | 9.16 | 8.30 | 9.50 | +3.46 | +60.70% | 11 | 284 | 31.09% |
| HCA240517C00325000 | 2024-05-10 3:35PM EDT | 325.00 | 5.20 | 4.80 | 5.50 | +2.10 | +67.74% | 18 | 333 | 25.71% |
| HCA240517C00330000 | 2024-05-10 2:46PM EDT | 330.00 | 2.54 | 2.55 | 2.95 | +1.04 | +69.33% | 100 | 545 | 24.39% |
| HCA240517C00335000 | 2024-05-10 3:55PM EDT | 335.00 | 1.45 | 1.25 | 1.40 | +0.55 | +61.11% | 29 | 141 | 23.87% |
| HCA240517C00340000 | 2024-05-10 9:41AM EDT | 340.00 | 0.71 | 0.55 | 0.70 | +0.26 | +57.78% | 3 | 740 | 24.93% |
| HCA240517C00345000 | 2024-05-09 2:11PM EDT | 345.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 460 | 26.17% |
| HCA240517C00350000 | 2024-05-08 12:54PM EDT | 350.00 | 0.07 | 0.05 | 1.40 | 0.00 | - | 3 | 102 | 44.78% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 3 | 61 | 49.27% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.05 | 0.00 | 1.35 | -0.02 | -28.57% | 2 | 77 | 56.18% |
| HCA240517C00365000 | 2024-05-10 2:53PM EDT | 365.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 1 | 111 | 46.88% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 234 | 57.08% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 61.82% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 82.74% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 123.68% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 80.47% |
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 | 2.05 | 0.00 | - | - | 21 | 198.14% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 111.72% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 106.25% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 164.65% |
| HCA240517P00230000 | 2024-05-08 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 100 | 89.84% |
| HCA240517P00235000 | 2024-05-09 10:11AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 317 | 85.16% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 204 | 106.54% |
| HCA240517P00245000 | 2024-05-10 10:04AM EDT | 245.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 102.93% |
| HCA240517P00250000 | 2024-05-10 2:57PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 9 | 21 | 97.75% |
| HCA240517P00255000 | 2024-05-10 2:57PM EDT | 255.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 8 | 2 | 89.26% |
| HCA240517P00260000 | 2024-05-03 9:49AM EDT | 260.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 225 | 106.45% |
| HCA240517P00265000 | 2024-05-09 9:30AM EDT | 265.00 | 0.05 | 0.05 | 2.05 | 0.00 | - | 3 | 6 | 97.75% |
| HCA240517P00270000 | 2024-05-10 2:28PM EDT | 270.00 | 0.11 | 0.05 | 0.70 | -0.30 | -73.17% | 2 | 82 | 74.02% |
| HCA240517P00275000 | 2024-05-07 3:48PM EDT | 275.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | 1 | 61 | 77.15% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.05 | 2.10 | 0.00 | - | 5 | 365 | 77.10% |
| HCA240517P00285000 | 2024-05-10 11:18AM EDT | 285.00 | 0.26 | 0.05 | 0.50 | +0.06 | +30.00% | 9 | 29 | 52.98% |
| HCA240517P00290000 | 2024-05-10 2:28PM EDT | 290.00 | 0.19 | 0.05 | 0.25 | -0.16 | -45.71% | 21 | 91 | 46.48% |
| HCA240517P00295000 | 2024-05-07 2:32PM EDT | 295.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 129 | 48.73% |
| HCA240517P00300000 | 2024-05-10 1:59PM EDT | 300.00 | 0.22 | 0.10 | 0.80 | -0.28 | -56.00% | 16 | 448 | 45.41% |
| HCA240517P00305000 | 2024-05-09 3:38PM EDT | 305.00 | 0.35 | 0.10 | 0.50 | -0.38 | -52.05% | 5 | 150 | 34.33% |
| HCA240517P00310000 | 2024-05-10 3:30PM EDT | 310.00 | 0.60 | 0.30 | 0.65 | -0.60 | -50.00% | 215 | 1,776 | 29.93% |
| HCA240517P00315000 | 2024-05-10 3:56PM EDT | 315.00 | 0.85 | 0.70 | 1.10 | -1.13 | -57.07% | 718 | 349 | 27.41% |
| HCA240517P00320000 | 2024-05-10 11:07AM EDT | 320.00 | 2.18 | 1.45 | 1.85 | -1.72 | -44.10% | 3 | 150 | 24.62% |
| HCA240517P00325000 | 2024-05-10 3:59PM EDT | 325.00 | 3.20 | 3.10 | 3.50 | -3.40 | -51.52% | 33 | 106 | 23.74% |
| HCA240517P00330000 | 2024-05-10 3:56PM EDT | 330.00 | 5.70 | 5.50 | 6.10 | -25.30 | -81.61% | 22 | 92 | 23.24% |
| HCA240517P00335000 | 2024-05-08 3:05PM EDT | 335.00 | 25.72 | 8.80 | 11.10 | 0.00 | - | 230 | 0 | 32.98% |
| HCA240517P00340000 | 2024-05-08 3:05PM EDT | 340.00 | 32.30 | 13.00 | 15.50 | 0.00 | - | 90 | 8 | 37.23% |
| HCA240517P00345000 | 2024-05-08 3:05PM EDT | 345.00 | 34.70 | 16.50 | 19.60 | 0.00 | - | 140 | 13 | 36.91% |
| HCA240517P00350000 | 2024-05-03 3:52PM EDT | 350.00 | 41.83 | 21.50 | 24.30 | 0.00 | - | 5 | 0 | 39.97% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 26.60 | 29.30 | 0.00 | - | 1 | 0 | 45.70% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 31.80 | 34.40 | 0.00 | - | 2 | 0 | 52.54% |
© 2024 Yahoo. Todos los derechos reservados.