Mercado abrirá em 1 h 8 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
80,31 -0,02 (-0,02%) OURO
2.324,80 -4,20 (-0,18%) Bitcoin USD
65.391,81 -394,29 (-0,60%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 315.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HCA240816C00320000 | 2024-06-13 10:04AM EDT | 320.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| HCA240816C00330000 | 2024-06-17 10:36AM EDT | 330.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| HCA240816C00335000 | 2024-06-14 11:28AM EDT | 335.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| HCA240816C00340000 | 2024-06-14 11:35AM EDT | 340.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| HCA240816C00345000 | 2024-06-13 2:05PM EDT | 345.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 1.56% |
| HCA240816C00350000 | 2024-06-14 3:45PM EDT | 350.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| HCA240816C00355000 | 2024-06-13 3:00PM EDT | 355.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| HCA240816C00360000 | 2024-06-13 12:44PM EDT | 360.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| HCA240816C00370000 | 2024-06-07 10:56AM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| HCA240816C00380000 | 2024-06-10 3:23PM EDT | 380.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 6.25% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 54.05% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 45.64% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 43.47% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| HCA240816P00275000 | 2024-06-14 10:30AM EDT | 275.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HCA240816P00290000 | 2024-06-06 12:40PM EDT | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HCA240816P00305000 | 2024-06-17 11:37AM EDT | 305.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HCA240816P00310000 | 2024-06-14 11:01AM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| HCA240816P00315000 | 2024-06-12 2:32PM EDT | 315.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| HCA240816P00320000 | 2024-06-17 1:30PM EDT | 320.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| HCA240816P00325000 | 2024-06-12 10:53AM EDT | 325.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| HCA240816P00330000 | 2024-06-14 11:37AM EDT | 330.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| HCA240816P00335000 | 2024-06-17 12:54PM EDT | 335.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.10% |
| HCA240816P00340000 | 2024-06-17 1:40PM EDT | 340.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| HCA240816P00345000 | 2024-06-12 2:11PM EDT | 345.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| HCA240816P00350000 | 2024-06-10 3:44PM EDT | 350.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.