Mercado abrirá em 1 h 2 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,38 +0,05 (+0,06%) OURO
2.326,30 -2,70 (-0,12%) Bitcoin USD
65.394,07 -363,50 (-0,55%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719C00315000 | 2024-05-31 1:33PM EDT | 315.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HCA240719C00320000 | 2024-06-12 10:50AM EDT | 320.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| HCA240719C00325000 | 2024-06-14 9:43AM EDT | 325.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| HCA240719C00330000 | 2024-06-17 3:48PM EDT | 330.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| HCA240719C00335000 | 2024-06-17 2:14PM EDT | 335.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| HCA240719C00340000 | 2024-06-17 3:05PM EDT | 340.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 28 | 126 | 1.56% |
| HCA240719C00345000 | 2024-06-17 3:49PM EDT | 345.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 1.56% |
| HCA240719C00350000 | 2024-06-17 3:47PM EDT | 350.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 3.13% |
| HCA240719C00355000 | 2024-06-13 11:45AM EDT | 355.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 3.13% |
| HCA240719C00360000 | 2024-06-17 11:53AM EDT | 360.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| HCA240719C00365000 | 2024-06-17 9:32AM EDT | 365.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HCA240719C00370000 | 2024-06-11 10:34AM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 6.25% |
| HCA240719C00375000 | 2024-06-14 2:32PM EDT | 375.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| HCA240719C00385000 | 2024-06-14 10:06AM EDT | 385.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCA240719C00420000 | 2024-06-17 11:48AM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240719P00270000 | 2024-05-31 2:26PM EDT | 270.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| HCA240719P00285000 | 2024-05-20 11:40AM EDT | 285.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240719P00290000 | 2024-05-29 12:39PM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| HCA240719P00295000 | 2024-06-06 12:27PM EDT | 295.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| HCA240719P00300000 | 2024-06-14 10:56AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| HCA240719P00305000 | 2024-06-13 9:56AM EDT | 305.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 6.25% |
| HCA240719P00310000 | 2024-06-14 9:34AM EDT | 310.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| HCA240719P00315000 | 2024-06-17 11:53AM EDT | 315.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| HCA240719P00320000 | 2024-06-17 11:41AM EDT | 320.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| HCA240719P00325000 | 2024-06-14 1:15PM EDT | 325.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 3.13% |
| HCA240719P00330000 | 2024-06-17 3:48PM EDT | 330.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 1.56% |
| HCA240719P00335000 | 2024-06-13 11:56AM EDT | 335.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.20% |
| HCA240719P00340000 | 2024-06-14 3:38PM EDT | 340.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| HCA240719P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| HCA240719P00350000 | 2024-06-12 3:03PM EDT | 350.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240719P00355000 | 2024-06-13 10:06AM EDT | 355.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240719P00375000 | 2024-06-11 9:31AM EDT | 375.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.