Mercados españoles cerrados en 7 hrs 31 min
IBEX 35
11.166,00 +47,10 (+0,42%) Euro Stoxx 50
4.972,95 +36,98 (+0,75%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,26 +0,25 (+0,29%) Oro
2.325,50 -5,30 (-0,23%) Bitcoin EUR
57.698,24 +1.001,85 (+1,77%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 39.40 | 42.20 | 0.00 | - | 7 | 1 | 40.36% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 38.40% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 31.90 | 34.40 | 0.00 | - | 1 | 4 | 38.61% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 28.00 | 30.30 | 0.00 | - | 1 | 25 | 36.80% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 24.40 | 25.50 | 0.00 | - | 1 | 80 | 33.25% |
| HCA240816C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 22.80 | 20.10 | 22.80 | 0.00 | - | 1 | 36 | 33.83% |
| HCA240816C00335000 | 2024-06-24 10:32AM EDT | 335.00 | 18.50 | 17.60 | 18.40 | 0.00 | - | 11 | 55 | 30.54% |
| HCA240816C00340000 | 2024-06-20 11:29AM EDT | 340.00 | 14.75 | 14.80 | 15.60 | 0.00 | - | 3 | 20 | 30.02% |
| HCA240816C00345000 | 2024-06-21 12:52PM EDT | 345.00 | 13.00 | 12.00 | 12.90 | 0.00 | - | 1 | 96 | 29.21% |
| HCA240816C00350000 | 2024-06-25 10:26AM EDT | 350.00 | 10.60 | 9.90 | 10.60 | -0.79 | -6.94% | 10 | 77 | 28.66% |
| HCA240816C00355000 | 2024-06-25 3:34PM EDT | 355.00 | 8.10 | 7.00 | 8.80 | -1.70 | -17.35% | 1 | 53 | 28.59% |
| HCA240816C00360000 | 2024-06-24 3:42PM EDT | 360.00 | 6.70 | 6.20 | 7.00 | +0.60 | +9.84% | 1 | 16 | 28.01% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 5.00 | 5.70 | 0.00 | - | 3 | 24 | 28.00% |
| HCA240816C00370000 | 2024-06-24 10:17AM EDT | 370.00 | 4.30 | 3.70 | 4.50 | 0.00 | - | 3 | 196 | 27.73% |
| HCA240816C00375000 | 2024-06-18 3:34PM EDT | 375.00 | 4.50 | 2.60 | 4.90 | 0.00 | - | - | 9 | 31.28% |
| HCA240816C00380000 | 2024-06-24 3:21PM EDT | 380.00 | 2.75 | 2.15 | 2.75 | 0.00 | - | 3 | 35 | 27.42% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.35 | 2.25 | 0.00 | - | 2 | 3 | 33.55% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.25 | 2.10 | 0.00 | - | - | 1 | 34.73% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | - | 1 | 36.52% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 1 | 31.93% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 59.81% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 51.05% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 48.77% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 46.45% |
| HCA240816P00275000 | 2024-06-24 11:14AM EDT | 275.00 | 0.88 | 0.70 | 1.05 | 0.00 | - | 6 | 12 | 36.13% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.60 | 1.70 | 0.00 | - | 1 | 1 | 35.02% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 0.75 | 3.30 | 0.00 | - | 1 | 5 | 39.25% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.85 | 3.50 | 0.00 | - | 1 | 6 | 36.99% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 0.85 | 3.90 | 0.00 | - | 1 | 4 | 35.31% |
| HCA240816P00305000 | 2024-06-17 11:37AM EDT | 305.00 | 4.40 | 1.70 | 4.80 | 0.00 | - | 1 | 20 | 34.92% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 310.00 | 3.30 | 2.45 | 3.80 | 0.00 | - | 3 | 9 | 28.81% |
| HCA240816P00315000 | 2024-06-25 3:31PM EDT | 315.00 | 4.50 | 4.20 | 4.70 | +0.30 | +7.14% | 18 | 147 | 28.13% |
| HCA240816P00320000 | 2024-06-25 12:32PM EDT | 320.00 | 5.90 | 5.20 | 5.80 | -1.70 | -22.37% | 1 | 7 | 27.49% |
| HCA240816P00325000 | 2024-06-24 1:03PM EDT | 325.00 | 6.50 | 6.40 | 7.00 | 0.00 | - | 2 | 15 | 26.61% |
| HCA240816P00330000 | 2024-06-18 2:53PM EDT | 330.00 | 9.20 | 7.90 | 8.60 | 0.00 | - | 4 | 42 | 26.11% |
| HCA240816P00335000 | 2024-06-25 1:52PM EDT | 335.00 | 10.80 | 9.60 | 10.40 | +1.30 | +13.68% | 4 | 79 | 25.46% |
| HCA240816P00340000 | 2024-06-25 1:52PM EDT | 340.00 | 13.00 | 11.70 | 12.50 | +1.20 | +10.17% | 1 | 29 | 24.85% |
| HCA240816P00345000 | 2024-06-25 1:52PM EDT | 345.00 | 15.50 | 14.20 | 14.80 | -1.00 | -6.06% | 1 | 25 | 24.03% |
| HCA240816P00350000 | 2024-06-25 1:52PM EDT | 350.00 | 18.40 | 16.60 | 17.80 | -2.00 | -9.80% | 1 | 8 | 23.96% |
© 2024 Yahoo. Todos los derechos reservados.