Italia markets open in 11 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) EUR/USD
1,0724 -0,0018 (-0,17%) Bitcoin EUR
62.471,29 -416,57 (-0,66%) CMC Crypto 200
1.424,41 +6,54 (+0,46%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 22.96% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 22.10% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 26.21% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 24.07% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 48.70 | 52.10 | 0.00 | - | - | 100 | 32.72% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 330.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 350.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 24.30 | 26.50 | 0.00 | - | 1 | 4 | 23.65% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 20.84% |
| HCA250620C00365000 | 2024-05-30 3:54PM EDT | 365.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HCA250620C00370000 | 2024-06-10 11:44AM EDT | 370.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 17.40 | 19.50 | 0.00 | - | 1 | 24 | 23.55% |
| HCA250620C00380000 | 2024-06-03 2:30PM EDT | 380.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| HCA250620C00385000 | 2024-05-24 10:36AM EDT | 385.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 13.50 | 15.40 | 0.00 | - | 9 | 35 | 23.55% |
| HCA250620C00395000 | 2024-06-12 11:19AM EDT | 395.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| HCA250620C00400000 | 2024-06-04 3:12PM EDT | 400.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00410000 | 2024-05-24 1:24PM EDT | 410.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 26.82% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 26.52% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 21.61% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 24.36% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 26.06% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 48.36% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCA250620P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA250620P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 41.91% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 38.40% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 275.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00280000 | 2024-05-24 1:24PM EDT | 280.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HCA250620P00285000 | 2024-06-12 12:12PM EDT | 285.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00290000 | 2024-06-12 3:36PM EDT | 290.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00295000 | 2024-06-13 12:57PM EDT | 295.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 300.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00310000 | 2024-06-10 2:18PM EDT | 310.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 315.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| HCA250620P00320000 | 2024-06-13 1:51PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HCA250620P00325000 | 2024-06-05 1:03PM EDT | 325.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620P00330000 | 2024-06-13 1:50PM EDT | 330.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 33.90% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 33.98% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 46.10 | 48.80 | 0.00 | - | 5 | 5 | 34.01% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 34.41% |
© 2024 Yahoo. Tutti i diritti riservati.