Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-31 3:49PM EDT | 275.00 | 86.00 | 84.00 | 88.50 | 0.00 | - | 1 | 1 | 41.53% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 61.40 | 65.00 | 0.00 | - | 1 | 0 | 24.94% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 23.97% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 27.72% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 315.00 | 50.10 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 36.39% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 40.20 | 43.50 | 0.00 | - | 2 | 4 | 25.38% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 48.70 | 52.10 | 0.00 | - | - | 100 | 34.08% |
| HCA250620C00330000 | 2024-06-06 11:11AM EDT | 330.00 | 48.11 | 46.10 | 50.50 | 0.00 | - | 2 | 76 | 34.66% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 45.60 | 49.50 | 0.00 | - | 1 | 8 | 35.62% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 40.00 | 44.50 | 0.00 | - | 3 | 28 | 33.49% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 38.50 | 41.70 | 0.00 | - | 2 | 3 | 32.97% |
| HCA250620C00350000 | 2024-06-03 11:37AM EDT | 350.00 | 33.60 | 35.40 | 39.50 | 0.00 | - | 4 | 7 | 32.85% |
| HCA250620C00355000 | 2024-06-17 3:55PM EDT | 355.00 | 34.10 | 33.30 | 36.80 | 0.00 | - | 3 | 7 | 32.28% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 21.74% |
| HCA250620C00365000 | 2024-05-30 3:54PM EDT | 365.00 | 29.67 | 28.20 | 32.50 | 0.00 | - | 10 | 14 | 31.79% |
| HCA250620C00370000 | 2024-06-10 11:44AM EDT | 370.00 | 29.30 | 25.70 | 30.50 | 0.00 | - | 1 | 5 | 31.57% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 17.40 | 19.50 | 0.00 | - | 1 | 24 | 24.43% |
| HCA250620C00380000 | 2024-06-03 2:30PM EDT | 380.00 | 22.90 | 21.90 | 26.50 | 0.00 | - | 133 | 138 | 30.93% |
| HCA250620C00385000 | 2024-06-17 2:20PM EDT | 385.00 | 22.24 | 20.00 | 24.40 | 0.00 | - | 1 | 84 | 30.44% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 13.50 | 15.40 | 0.00 | - | 9 | 35 | 24.37% |
| HCA250620C00395000 | 2024-06-12 11:19AM EDT | 395.00 | 20.90 | 16.70 | 20.90 | 0.00 | - | 1 | 52 | 29.81% |
| HCA250620C00400000 | 2024-06-18 12:34PM EDT | 400.00 | 18.40 | 15.10 | 19.50 | 0.00 | - | 2 | 170 | 29.67% |
| HCA250620C00410000 | 2024-05-24 1:24PM EDT | 410.00 | 9.87 | 12.50 | 17.00 | 0.00 | - | 4 | 61 | 29.48% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 27.62% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 27.25% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 22.18% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 24.98% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 9 | 9 | 26.71% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 48.66% |
| HCA250620P00215000 | 2024-05-30 1:51PM EDT | 215.00 | 3.50 | 1.65 | 4.40 | 0.00 | - | 4 | 4 | 35.43% |
| HCA250620P00220000 | 2024-05-22 3:50PM EDT | 220.00 | 4.60 | 2.10 | 4.80 | 0.00 | - | - | 3 | 34.82% |
| HCA250620P00225000 | 2024-05-30 1:53PM EDT | 225.00 | 4.20 | 2.80 | 5.80 | 0.00 | - | 5 | 5 | 35.29% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 42.08% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 38.51% |
| HCA250620P00245000 | 2024-05-20 1:11PM EDT | 245.00 | 7.70 | 3.90 | 7.60 | 0.00 | - | - | 1 | 32.36% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 4.30 | 8.60 | 0.00 | - | 1 | 4 | 32.31% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 5.00 | 9.30 | 0.00 | - | 1 | 301 | 31.75% |
| HCA250620P00260000 | 2024-05-30 11:06AM EDT | 260.00 | 9.00 | 5.60 | 9.60 | 0.00 | - | 5 | 26 | 30.65% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 265.00 | 11.30 | 6.50 | 10.70 | 0.00 | - | - | 1 | 30.49% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 8.00 | 11.40 | 0.00 | - | 1 | 85 | 29.79% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 275.00 | 13.40 | 8.70 | 12.20 | 0.00 | - | 1 | 18 | 29.15% |
| HCA250620P00280000 | 2024-05-24 1:24PM EDT | 280.00 | 15.22 | 8.60 | 13.40 | 0.00 | - | 4 | 172 | 28.88% |
| HCA250620P00285000 | 2024-06-12 12:12PM EDT | 285.00 | 11.78 | 9.60 | 14.20 | 0.00 | - | 1 | 106 | 28.13% |
| HCA250620P00290000 | 2024-06-18 3:31PM EDT | 290.00 | 13.44 | 10.60 | 15.20 | 0.00 | - | 2 | 5 | 27.52% |
| HCA250620P00295000 | 2024-06-13 12:57PM EDT | 295.00 | 14.80 | 13.20 | 16.50 | 0.00 | - | 12 | 132 | 27.14% |
| HCA250620P00300000 | 2024-05-22 10:05AM EDT | 300.00 | 20.80 | 14.10 | 17.90 | 0.00 | - | 7 | 77 | 26.76% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 16.00 | 19.20 | 0.00 | - | 1 | 10 | 26.23% |
| HCA250620P00310000 | 2024-06-10 2:18PM EDT | 310.00 | 18.60 | 17.30 | 20.40 | 0.00 | - | 1 | 13 | 25.55% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 315.00 | 24.40 | 17.80 | 21.80 | 0.00 | - | 12 | 27 | 24.97% |
| HCA250620P00320000 | 2024-06-13 1:51PM EDT | 320.00 | 22.20 | 19.50 | 23.90 | 0.00 | - | 5 | 18 | 24.87% |
| HCA250620P00325000 | 2024-06-14 11:59AM EDT | 325.00 | 25.10 | 22.30 | 25.50 | 0.00 | - | 1 | 17 | 24.29% |
| HCA250620P00330000 | 2024-06-13 1:50PM EDT | 330.00 | 26.00 | 24.30 | 27.50 | 0.00 | - | 7 | 144 | 23.94% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 33.69% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 33.76% |
| HCA250620P00345000 | 2024-06-18 2:10PM EDT | 345.00 | 32.10 | 30.40 | 34.00 | 0.00 | - | 10 | 15 | 22.75% |
| HCA250620P00350000 | 2024-06-14 1:14PM EDT | 350.00 | 35.50 | 32.80 | 35.80 | 0.00 | - | 13 | 26 | 21.90% |
© 2024 Yahoo. Todos los derechos reservados.