Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0692 -0,0015 (-0,14%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.957,29 -156,38 (-0,26%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00310000 | 2024-06-18 2:53PM EDT | 310.00 | 33.40 | 29.90 | 32.90 | +33.40 | - | - | 1 | 39.56% |
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 24.90 | 28.40 | 0.00 | - | 5 | 8 | 36.99% |
| HCA240719C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 23.26 | 21.30 | 23.90 | -2.19 | -8.61% | 1 | 44 | 34.06% |
| HCA240719C00325000 | 2024-06-21 3:34PM EDT | 325.00 | 18.72 | 16.50 | 19.60 | +1.50 | +8.71% | 3 | 68 | 31.39% |
| HCA240719C00330000 | 2024-06-21 10:16AM EDT | 330.00 | 15.35 | 13.10 | 15.50 | -0.59 | -3.70% | 4 | 121 | 28.77% |
| HCA240719C00335000 | 2024-06-21 3:13PM EDT | 335.00 | 11.48 | 10.80 | 11.40 | +0.48 | +4.36% | 2 | 120 | 25.46% |
| HCA240719C00340000 | 2024-06-21 1:51PM EDT | 340.00 | 8.60 | 7.90 | 8.30 | +0.60 | +7.50% | 5 | 139 | 23.98% |
| HCA240719C00345000 | 2024-06-21 2:55PM EDT | 345.00 | 6.00 | 5.40 | 6.40 | 0.00 | - | 39 | 189 | 24.58% |
| HCA240719C00350000 | 2024-06-21 3:58PM EDT | 350.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 207 | 168 | 22.49% |
| HCA240719C00355000 | 2024-06-21 3:14PM EDT | 355.00 | 2.90 | 1.10 | 2.70 | -0.40 | -12.12% | 136 | 64 | 22.33% |
| HCA240719C00360000 | 2024-06-21 3:32PM EDT | 360.00 | 1.96 | 0.65 | 1.75 | -0.59 | -23.14% | 68 | 27 | 22.16% |
| HCA240719C00365000 | 2024-06-21 9:55AM EDT | 365.00 | 1.50 | 1.00 | 2.20 | +0.05 | +3.45% | 1 | 2 | 27.38% |
| HCA240719C00370000 | 2024-06-21 3:30PM EDT | 370.00 | 1.30 | 0.05 | 1.40 | -0.30 | -18.75% | 500 | 37 | 26.60% |
| HCA240719C00375000 | 2024-06-14 2:32PM EDT | 375.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 51 | 26.61% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.10 | 1.70 | 0.00 | - | 1 | 1 | 36.57% |
| HCA240719C00410000 | 2024-06-18 9:30AM EDT | 410.00 | 0.20 | 0.00 | 2.20 | +0.20 | - | - | 1 | 52.19% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 56.87% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00200000 | 2024-06-21 11:56AM EDT | 200.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | 14 | 0 | 94.78% |
| HCA240719P00205000 | 2024-06-21 11:57AM EDT | 205.00 | 0.05 | 0.00 | 1.05 | +0.05 | - | 5 | 0 | 91.50% |
| HCA240719P00220000 | 2024-06-21 11:58AM EDT | 220.00 | 0.10 | 0.10 | 2.20 | +0.10 | - | 4 | 0 | 91.80% |
| HCA240719P00230000 | 2024-06-21 3:22PM EDT | 230.00 | 0.10 | 0.10 | 1.45 | +0.10 | - | 2 | 0 | 77.83% |
| HCA240719P00265000 | 2024-06-20 2:57PM EDT | 265.00 | 0.21 | 0.20 | 0.65 | +0.21 | - | - | 1 | 51.27% |
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 44.90% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 41.04% |
| HCA240719P00290000 | 2024-06-21 3:33PM EDT | 290.00 | 0.35 | 0.05 | 0.75 | -1.35 | -79.41% | 10 | 10 | 36.26% |
| HCA240719P00295000 | 2024-06-06 12:27PM EDT | 295.00 | 0.90 | 0.25 | 1.85 | 0.00 | - | 2 | 22 | 41.31% |
| HCA240719P00300000 | 2024-06-21 3:33PM EDT | 300.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 10 | 21 | 30.25% |
| HCA240719P00305000 | 2024-06-13 9:56AM EDT | 305.00 | 1.46 | 0.70 | 1.05 | 0.00 | - | 2 | 51 | 28.88% |
| HCA240719P00310000 | 2024-06-21 12:27PM EDT | 310.00 | 1.05 | 0.80 | 3.20 | -0.38 | -26.57% | 1 | 13 | 36.34% |
| HCA240719P00315000 | 2024-06-20 10:40AM EDT | 315.00 | 1.90 | 1.15 | 1.75 | 0.00 | - | 1 | 29 | 25.76% |
| HCA240719P00320000 | 2024-06-21 3:41PM EDT | 320.00 | 2.10 | 1.80 | 2.55 | -0.90 | -30.00% | 2 | 109 | 25.26% |
| HCA240719P00325000 | 2024-06-21 1:01PM EDT | 325.00 | 2.95 | 1.60 | 3.20 | -0.22 | -6.94% | 3 | 228 | 23.29% |
| HCA240719P00330000 | 2024-06-21 1:01PM EDT | 330.00 | 3.85 | 3.20 | 4.40 | -2.15 | -35.83% | 3 | 144 | 22.30% |
| HCA240719P00335000 | 2024-06-21 11:40AM EDT | 335.00 | 5.50 | 5.50 | 5.90 | -1.20 | -17.91% | 11 | 131 | 21.07% |
| HCA240719P00340000 | 2024-06-20 11:41AM EDT | 340.00 | 9.40 | 7.40 | 8.10 | 0.00 | - | 10 | 37 | 20.50% |
| HCA240719P00345000 | 2024-06-20 12:21PM EDT | 345.00 | 12.30 | 10.00 | 11.00 | 0.00 | - | 1 | 8 | 20.42% |
| HCA240719P00350000 | 2024-06-21 1:18PM EDT | 350.00 | 13.55 | 12.90 | 14.80 | -2.15 | -13.69% | 2 | 20 | 21.63% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 16.00 | 18.30 | 0.00 | - | 1 | 2 | 20.59% |
| HCA240719P00360000 | 2024-06-21 1:18PM EDT | 360.00 | 21.27 | 20.00 | 22.60 | +21.27 | - | 2 | 0 | 21.14% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 34.20 | 38.20 | 0.00 | - | - | 0 | 33.21% |
© 2024 Yahoo. Todos los derechos reservados.