Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.631,86 +387,93 (+0,61%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 124.77% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 98.94% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 62.47% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 270.00 | 47.30 | 53.80 | 57.00 | 0.00 | - | 2 | 2 | 38.36% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 56.82% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 46.00 | 48.20 | 0.00 | - | - | 1 | 35.38% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 40.90 | 43.70 | 0.00 | - | 1 | 14 | 33.58% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 47.59% |
| HCA240920C00295000 | 2024-05-08 10:26AM EDT | 295.00 | 28.85 | 33.00 | 36.70 | 0.00 | - | 1 | 2 | 32.86% |
| HCA240920C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 38.50 | 30.90 | 32.80 | 0.00 | - | 1 | 25 | 31.56% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 305.00 | 29.72 | 26.80 | 29.30 | 0.00 | - | 20 | 21 | 30.68% |
| HCA240920C00310000 | 2024-05-21 11:29AM EDT | 310.00 | 26.40 | 22.50 | 26.40 | 0.00 | - | 1 | 98 | 30.44% |
| HCA240920C00315000 | 2024-05-23 11:40AM EDT | 315.00 | 19.90 | 20.90 | 23.50 | 0.00 | - | 1 | 52 | 29.96% |
| HCA240920C00320000 | 2024-05-22 12:20PM EDT | 320.00 | 20.50 | 18.80 | 19.50 | 0.00 | - | 1 | 51 | 27.71% |
| HCA240920C00325000 | 2024-05-20 2:44PM EDT | 325.00 | 19.60 | 16.20 | 16.90 | 0.00 | - | 1 | 76 | 27.15% |
| HCA240920C00330000 | 2024-05-23 1:41PM EDT | 330.00 | 11.90 | 13.90 | 14.40 | 0.00 | - | 2 | 149 | 26.46% |
| HCA240920C00335000 | 2024-05-21 1:45PM EDT | 335.00 | 13.10 | 10.50 | 12.30 | 0.00 | - | 4 | 39 | 26.04% |
| HCA240920C00340000 | 2024-05-23 2:08PM EDT | 340.00 | 8.40 | 9.60 | 10.40 | 0.00 | - | 1 | 18 | 25.62% |
| HCA240920C00345000 | 2024-05-17 11:05AM EDT | 345.00 | 10.40 | 8.40 | 8.90 | 0.00 | - | 3 | 69 | 25.51% |
| HCA240920C00350000 | 2024-05-16 2:28PM EDT | 350.00 | 9.40 | 5.50 | 7.60 | 0.00 | - | 7 | 1,159 | 25.45% |
| HCA240920C00355000 | 2024-05-17 1:02PM EDT | 355.00 | 7.50 | 5.70 | 6.40 | 0.00 | - | 2 | 60 | 25.29% |
| HCA240920C00360000 | 2024-05-22 11:26AM EDT | 360.00 | 5.60 | 4.70 | 5.30 | 0.00 | - | 14 | 68 | 25.04% |
| HCA240920C00365000 | 2024-05-16 12:30PM EDT | 365.00 | 5.90 | 3.80 | 4.40 | 0.00 | - | 4 | 168 | 24.90% |
| HCA240920C00370000 | 2024-05-16 12:30PM EDT | 370.00 | 4.90 | 2.95 | 3.60 | 0.00 | - | 3 | 75 | 24.70% |
| HCA240920C00375000 | 2024-05-16 1:41PM EDT | 375.00 | 3.70 | 2.40 | 3.00 | 0.00 | - | 1 | 93 | 24.69% |
| HCA240920C00380000 | 2024-05-17 1:28PM EDT | 380.00 | 2.85 | 1.90 | 2.45 | 0.00 | - | 1 | 718 | 24.58% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 1.15 | 1.60 | 0.00 | - | 1 | 335 | 24.35% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.80 | 0.00 | - | 6 | 14 | 30.51% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 2 | 226 | 26.32% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 346 | 551 | 33.75% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 33.18% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 6 | 380 | 34.20% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 34.92% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 60.27% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 2 | 3 | 57.79% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-05-21 1:16PM EDT | 210.00 | 0.60 | 0.05 | 1.80 | 0.00 | - | 3 | 34 | 47.10% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-05-06 3:22PM EDT | 220.00 | 0.70 | 0.05 | 1.90 | 0.00 | - | 5 | 10 | 43.24% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-05-06 2:47PM EDT | 235.00 | 1.45 | 0.70 | 1.45 | 0.00 | - | 5 | 12 | 34.69% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 0.70 | 1.45 | 0.00 | - | 2 | 3 | 32.73% |
| HCA240920P00245000 | 2024-05-09 1:01PM EDT | 245.00 | 1.46 | 1.00 | 3.20 | 0.00 | - | 8 | 18 | 37.65% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 41.26% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 1.55 | 2.25 | 0.00 | - | 2 | 2 | 30.15% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 1.85 | 4.10 | 0.00 | - | 1 | 4 | 33.66% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 265.00 | 3.00 | 2.25 | 3.40 | 0.00 | - | 6 | 16 | 29.55% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 270.00 | 3.90 | 2.65 | 4.40 | 0.00 | - | 1 | 23 | 29.91% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 275.00 | 5.40 | 3.30 | 4.10 | 0.00 | - | 18 | 45 | 26.96% |
| HCA240920P00280000 | 2024-05-15 3:50PM EDT | 280.00 | 3.70 | 4.00 | 4.90 | 0.00 | - | 1 | 7 | 26.48% |
| HCA240920P00285000 | 2024-05-22 3:40PM EDT | 285.00 | 5.10 | 4.80 | 6.00 | 0.00 | - | 8 | 12 | 26.33% |
| HCA240920P00290000 | 2024-05-23 12:43PM EDT | 290.00 | 6.30 | 5.80 | 6.50 | 0.00 | - | 2 | 17 | 24.81% |
| HCA240920P00295000 | 2024-05-15 1:48PM EDT | 295.00 | 6.30 | 7.00 | 7.70 | 0.00 | - | 1 | 25 | 24.34% |
| HCA240920P00300000 | 2024-05-16 12:45PM EDT | 300.00 | 7.50 | 7.60 | 10.10 | 0.00 | - | 3 | 23 | 25.46% |
| HCA240920P00305000 | 2024-05-23 12:17PM EDT | 305.00 | 10.70 | 9.90 | 10.40 | 0.00 | - | 2 | 39 | 23.04% |
| HCA240920P00310000 | 2024-05-24 10:59AM EDT | 310.00 | 11.90 | 11.10 | 12.10 | +1.40 | +13.33% | 1 | 14 | 22.47% |
| HCA240920P00315000 | 2024-05-23 2:12PM EDT | 315.00 | 15.90 | 13.60 | 14.20 | 0.00 | - | 1 | 138 | 22.17% |
| HCA240920P00320000 | 2024-05-23 2:36PM EDT | 320.00 | 18.20 | 15.90 | 16.40 | 0.00 | - | 2 | 97 | 21.66% |
| HCA240920P00325000 | 2024-05-21 11:32AM EDT | 325.00 | 17.90 | 18.30 | 19.00 | 0.00 | - | 1 | 24 | 21.37% |
| HCA240920P00330000 | 2024-05-17 12:15PM EDT | 330.00 | 19.60 | 20.90 | 21.90 | 0.00 | - | 3 | 163 | 21.14% |
| HCA240920P00335000 | 2024-05-15 3:32PM EDT | 335.00 | 20.40 | 23.80 | 25.70 | 0.00 | - | 8 | 14 | 21.88% |
| HCA240920P00340000 | 2024-05-16 12:16PM EDT | 340.00 | 23.90 | 26.30 | 29.50 | 0.00 | - | 1 | 8 | 22.35% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 34.20 | 36.40 | 0.00 | - | 1 | 1 | 8.99% |
© 2024 Yahoo. Todos los derechos reservados.