Italia markets closed
Dow Jones
39.140,60 +28,44 (+0,07%) Nasdaq
17.755,92 +38,26 (+0,22%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.169,66 -827,21 (-1,43%) CMC Crypto 200
1.266,42 -17,36 (-1,35%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:37PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 38.40 | 40.20 | 0.00 | - | 7 | 1 | 37.83% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 40.92% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 30.30 | 32.60 | 0.00 | - | 2 | 4 | 36.69% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 25.60 | 28.40 | 0.00 | - | 1 | 25 | 34.67% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 23.10 | 25.30 | 0.00 | - | 1 | 80 | 34.72% |
| HCA240816C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 22.80 | 19.90 | 20.70 | 0.00 | - | 1 | 36 | 31.24% |
| HCA240816C00335000 | 2024-06-26 10:43AM EDT | 335.00 | 16.60 | 16.70 | 17.50 | -1.90 | -10.27% | 1 | 55 | 30.28% |
| HCA240816C00340000 | 2024-06-26 10:15AM EDT | 340.00 | 14.20 | 13.90 | 14.60 | -0.55 | -3.73% | 1 | 20 | 29.44% |
| HCA240816C00345000 | 2024-06-26 1:18PM EDT | 345.00 | 12.20 | 11.60 | 12.00 | -0.80 | -6.15% | 2 | 96 | 28.68% |
| HCA240816C00350000 | 2024-06-25 10:26AM EDT | 350.00 | 10.60 | 9.20 | 9.80 | -0.79 | -6.94% | 10 | 67 | 28.17% |
| HCA240816C00355000 | 2024-06-25 3:34PM EDT | 355.00 | 8.10 | 6.90 | 8.00 | -1.70 | -17.35% | 1 | 54 | 27.94% |
| HCA240816C00360000 | 2024-06-24 3:42PM EDT | 360.00 | 6.70 | 5.40 | 6.40 | +0.60 | +9.84% | 1 | 17 | 27.60% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 4.50 | 5.10 | 0.00 | - | 3 | 24 | 27.41% |
| HCA240816C00370000 | 2024-06-24 10:17AM EDT | 370.00 | 4.30 | 3.40 | 4.50 | 0.00 | - | 3 | 196 | 28.52% |
| HCA240816C00375000 | 2024-06-26 11:34AM EDT | 375.00 | 2.82 | 2.35 | 4.90 | -1.68 | -37.33% | 36 | 9 | 32.06% |
| HCA240816C00380000 | 2024-06-24 3:21PM EDT | 380.00 | 2.75 | 1.50 | 2.35 | 0.00 | - | 3 | 35 | 26.75% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.15 | 1.00 | 0.00 | - | 2 | 3 | 28.09% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.05 | 2.00 | 0.00 | - | - | 1 | 34.89% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 1 | 30.98% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 1 | 32.42% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 59.35% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 50.51% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 48.21% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 45.88% |
| HCA240816P00275000 | 2024-06-26 12:07PM EDT | 275.00 | 0.81 | 0.25 | 1.55 | -0.07 | -7.95% | 2 | 12 | 38.93% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 1.10 | 2.45 | 0.00 | - | 1 | 1 | 38.06% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 1.10 | 1.95 | 0.00 | - | 1 | 5 | 33.00% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 1.55 | 2.15 | 0.00 | - | 1 | 6 | 31.15% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 2.25 | 2.60 | 0.00 | - | 1 | 4 | 30.13% |
| HCA240816P00305000 | 2024-06-26 11:25AM EDT | 305.00 | 3.00 | 2.80 | 3.20 | -1.40 | -31.82% | 1 | 20 | 29.29% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 310.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 3 | 9 | 28.38% |
| HCA240816P00315000 | 2024-06-25 3:31PM EDT | 315.00 | 4.50 | 4.30 | 4.80 | +0.30 | +7.14% | 18 | 165 | 27.61% |
| HCA240816P00320000 | 2024-06-25 12:32PM EDT | 320.00 | 5.90 | 5.40 | 5.80 | -1.70 | -22.37% | 1 | 8 | 26.65% |
| HCA240816P00325000 | 2024-06-24 1:03PM EDT | 325.00 | 6.50 | 6.80 | 7.30 | 0.00 | - | 2 | 15 | 26.35% |
| HCA240816P00330000 | 2024-06-18 2:53PM EDT | 330.00 | 9.20 | 8.30 | 8.80 | 0.00 | - | 4 | 42 | 25.50% |
| HCA240816P00335000 | 2024-06-26 10:35AM EDT | 335.00 | 11.00 | 10.10 | 10.70 | +1.50 | +15.79% | 1 | 80 | 24.93% |
| HCA240816P00340000 | 2024-06-26 10:35AM EDT | 340.00 | 13.20 | 12.30 | 12.90 | +1.40 | +11.86% | 1 | 30 | 24.35% |
| HCA240816P00345000 | 2024-06-25 1:52PM EDT | 345.00 | 15.90 | 14.80 | 15.60 | -0.60 | -3.64% | 1 | 26 | 24.14% |
| HCA240816P00350000 | 2024-06-26 10:39AM EDT | 350.00 | 18.80 | 17.70 | 18.50 | -1.60 | -7.84% | 1 | 9 | 23.70% |
© 2024 Yahoo. Tutti i diritti riservati.