Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
11.026,00 -49,40 (-0,45%) Euro Stoxx 50
5.016,35 +8,18 (+0,16%) Dólar/Euro
1,0688 -0,0016 (-0,15%) Petróleo Brent
88,25 -0,17 (-0,19%) Oro
2.334,60 -7,50 (-0,32%) Bitcoin EUR
61.880,57 +12,82 (+0,02%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| HCA240517C00290000 | 2024-04-18 3:22PM EDT | 290.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 67 | 64 | 0.00% |
| HCA240517C00295000 | 2024-04-23 12:55PM EDT | 295.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| HCA240517C00300000 | 2024-04-23 11:08AM EDT | 300.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 0.00% |
| HCA240517C00305000 | 2024-04-23 10:28AM EDT | 305.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| HCA240517C00310000 | 2024-04-23 2:33PM EDT | 310.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| HCA240517C00315000 | 2024-04-23 3:32PM EDT | 315.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 112 | 199 | 0.00% |
| HCA240517C00320000 | 2024-04-23 3:20PM EDT | 320.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 18 | 107 | 0.20% |
| HCA240517C00325000 | 2024-04-23 3:58PM EDT | 325.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 174 | 284 | 1.56% |
| HCA240517C00330000 | 2024-04-23 1:43PM EDT | 330.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 285 | 508 | 3.13% |
| HCA240517C00335000 | 2024-04-23 12:10PM EDT | 335.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 3.13% |
| HCA240517C00340000 | 2024-04-23 3:36PM EDT | 340.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 6.25% |
| HCA240517C00345000 | 2024-04-23 3:31PM EDT | 345.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 252 | 411 | 6.25% |
| HCA240517C00350000 | 2024-04-23 12:26PM EDT | 350.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| HCA240517C00355000 | 2024-04-23 1:40PM EDT | 355.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| HCA240517C00360000 | 2024-04-23 1:41PM EDT | 360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| HCA240517C00365000 | 2024-04-23 1:49PM EDT | 365.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 12.50% |
| HCA240517C00370000 | 2024-04-22 10:28AM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 2024-04-23 10:39AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HCA240517P00235000 | 2024-04-16 9:42AM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| HCA240517P00240000 | 2024-04-23 10:56AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| HCA240517P00255000 | 2024-04-23 10:05AM EDT | 255.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| HCA240517P00260000 | 2024-04-18 2:33PM EDT | 260.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 241 | 185 | 12.50% |
| HCA240517P00265000 | 2024-04-19 1:14PM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCA240517P00270000 | 2024-04-22 11:38AM EDT | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| HCA240517P00275000 | 2024-04-23 9:44AM EDT | 275.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| HCA240517P00280000 | 2024-04-23 1:43PM EDT | 280.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 250 | 355 | 12.50% |
| HCA240517P00285000 | 2024-04-22 3:37PM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HCA240517P00290000 | 2024-04-23 11:06AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 6.25% |
| HCA240517P00295000 | 2024-04-23 3:49PM EDT | 295.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 6.25% |
| HCA240517P00300000 | 2024-04-23 3:50PM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 25 | 221 | 6.25% |
| HCA240517P00305000 | 2024-04-23 3:19PM EDT | 305.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 47 | 147 | 3.13% |
| HCA240517P00310000 | 2024-04-23 2:39PM EDT | 310.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 3.13% |
| HCA240517P00315000 | 2024-04-23 2:51PM EDT | 315.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 171 | 1.56% |
| HCA240517P00320000 | 2024-04-23 1:43PM EDT | 320.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.00% |
| HCA240517P00325000 | 2024-04-18 11:01AM EDT | 325.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| HCA240517P00330000 | 2024-04-18 2:09PM EDT | 330.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| HCA240517P00335000 | 2024-04-22 11:33AM EDT | 335.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.