Italia markets close in 1 hour 19 minutes
FTSE MIB
33.953,04 -343,27 (-1,00%) Dow Jones
38.210,18 -175,91 (-0,46%) Nasdaq
15.953,34 -29,74 (-0,19%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,56 -1,07 (-1,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:10AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 138.90 | 142.00 | 0.00 | - | - | 0 | 145.65% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 74.10 | 77.60 | 0.00 | - | 1 | 1 | 80.98% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 59.20 | 62.80 | 0.00 | - | - | 1 | 67.77% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 29.60 | 32.90 | 0.00 | - | - | 47 | 50.61% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 25.20 | 27.10 | 0.00 | - | - | 51 | 40.34% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 20.70 | 21.80 | 0.00 | - | 1 | 66 | 33.12% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 17.10 | 17.80 | 0.00 | - | 1 | 56 | 32.36% |
| HCA240517C00300000 | 2024-04-29 2:17PM EDT | 300.00 | 13.50 | 12.40 | 13.10 | 0.00 | - | 3 | 251 | 27.32% |
| HCA240517C00305000 | 2024-04-29 2:08PM EDT | 305.00 | 10.00 | 9.30 | 9.90 | 0.00 | - | 4 | 99 | 27.24% |
| HCA240517C00310000 | 2024-04-29 1:15PM EDT | 310.00 | 8.00 | 6.00 | 6.50 | +1.50 | +23.08% | 2 | 269 | 24.53% |
| HCA240517C00315000 | 2024-04-29 1:22PM EDT | 315.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 11 | 231 | 23.77% |
| HCA240517C00320000 | 2024-04-29 10:12AM EDT | 320.00 | 2.40 | 2.25 | 2.60 | 0.00 | - | 3 | 267 | 23.47% |
| HCA240517C00325000 | 2024-04-29 11:34AM EDT | 325.00 | 1.80 | 0.55 | 1.60 | 0.00 | - | 14 | 279 | 23.72% |
| HCA240517C00330000 | 2024-04-29 10:54AM EDT | 330.00 | 1.20 | 0.65 | 0.85 | 0.00 | - | 1 | 547 | 23.23% |
| HCA240517C00335000 | 2024-04-29 11:53AM EDT | 335.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | 1 | 150 | 23.76% |
| HCA240517C00340000 | 2024-04-29 12:03PM EDT | 340.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 4 | 745 | 12.50% |
| HCA240517C00345000 | 2024-04-26 11:32AM EDT | 345.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 551 | 33.17% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 36.45% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 61 | 39.65% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 18 | 77 | 42.73% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 45.73% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 234 | 48.63% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 51.49% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.83% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.76% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 57.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 21 | 95.31% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 62.11% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 35 | 58.59% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 76.81% |
| HCA240517P00230000 | 2024-04-26 9:44AM EDT | 230.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 97 | 97 | 52.15% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 109 | 119 | 52.83% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 25.00% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.42% |
| HCA240517P00250000 | 2024-04-25 1:52PM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 21 | 51.32% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 45.51% |
| HCA240517P00260000 | 2024-04-29 3:01PM EDT | 260.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 2 | 226 | 41.63% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.05 | 0.60 | 0.00 | - | 2 | 4 | 43.07% |
| HCA240517P00270000 | 2024-04-29 11:24AM EDT | 270.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 85 | 40.77% |
| HCA240517P00275000 | 2024-04-26 2:23PM EDT | 275.00 | 0.57 | 0.10 | 0.00 | 0.00 | - | 10 | 52 | 12.50% |
| HCA240517P00280000 | 2024-04-29 10:16AM EDT | 280.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 365 | 29.18% |
| HCA240517P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.61 | 0.55 | 0.75 | 0.00 | - | 1 | 25 | 27.61% |
| HCA240517P00290000 | 2024-04-29 11:18AM EDT | 290.00 | 0.85 | 0.80 | 1.20 | 0.00 | - | 4 | 98 | 26.56% |
| HCA240517P00295000 | 2024-04-29 11:07AM EDT | 295.00 | 1.30 | 1.35 | 1.70 | 0.00 | - | 22 | 129 | 24.50% |
| HCA240517P00300000 | 2024-04-29 3:38PM EDT | 300.00 | 2.40 | 2.05 | 2.55 | 0.00 | - | 20 | 472 | 22.90% |
| HCA240517P00305000 | 2024-04-29 3:34PM EDT | 305.00 | 3.60 | 3.70 | 4.10 | 0.00 | - | 17 | 154 | 22.41% |
| HCA240517P00310000 | 2024-04-29 3:30PM EDT | 310.00 | 5.34 | 5.50 | 6.10 | +0.04 | +0.75% | 10 | 160 | 21.37% |
| HCA240517P00315000 | 2024-04-29 9:57AM EDT | 315.00 | 8.80 | 8.30 | 8.90 | 0.00 | - | 1 | 209 | 20.81% |
| HCA240517P00320000 | 2024-04-26 3:14PM EDT | 320.00 | 15.50 | 10.40 | 12.80 | 0.00 | - | 12 | 147 | 22.29% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 14.90 | 17.90 | 0.00 | - | 1 | 119 | 27.98% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 19.50 | 21.60 | 0.00 | - | 1 | 141 | 25.27% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 23.40 | 26.60 | 0.00 | - | 3 | 86 | 29.25% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 28.40 | 31.60 | 0.00 | - | 10 | 8 | 33.06% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 31.30 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00350000 | 2024-04-29 3:03PM EDT | 350.00 | 39.50 | 38.40 | 41.60 | 0.00 | - | 8 | 0 | 40.19% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 43.40 | 46.80 | 0.00 | - | 1 | 0 | 45.36% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 47.90 | 51.60 | 0.00 | - | 2 | 0 | 46.84% |
© 2024 Yahoo. Tutti i diritti riservati.