Mercado fechará em 6 h 17 min
BOVESPA
128.099,10 -184,52 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,29 +0,06 (+0,08%) OURO
2.407,40 +21,90 (+0,92%) Bitcoin USD
65.984,46 -122,48 (-0,19%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 116.91% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 92.55% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 58.66% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 270.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 53.33% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 44.62% |
| HCA240920C00295000 | 2024-05-08 10:26AM EDT | 295.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240920C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 305.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| HCA240920C00310000 | 2024-04-29 9:41AM EDT | 310.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| HCA240920C00315000 | 2024-05-13 12:53PM EDT | 315.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| HCA240920C00320000 | 2024-05-13 3:36PM EDT | 320.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| HCA240920C00325000 | 2024-05-13 3:16PM EDT | 325.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.78% |
| HCA240920C00330000 | 2024-05-13 9:56AM EDT | 330.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 1.56% |
| HCA240920C00335000 | 2024-05-14 1:05PM EDT | 335.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 1.56% |
| HCA240920C00340000 | 2024-05-15 2:28PM EDT | 340.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| HCA240920C00345000 | 2024-05-16 2:20PM EDT | 345.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 3.13% |
| HCA240920C00350000 | 2024-05-16 2:28PM EDT | 350.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,159 | 3.13% |
| HCA240920C00355000 | 2024-05-16 1:31PM EDT | 355.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| HCA240920C00360000 | 2024-05-16 3:05PM EDT | 360.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 68 | 3.13% |
| HCA240920C00365000 | 2024-05-16 12:30PM EDT | 365.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 6.25% |
| HCA240920C00370000 | 2024-05-16 12:30PM EDT | 370.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| HCA240920C00375000 | 2024-05-16 1:41PM EDT | 375.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| HCA240920C00380000 | 2024-04-30 12:10PM EDT | 380.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 298 | 717 | 6.25% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.20 | 2.80 | 0.00 | - | 6 | 14 | 29.10% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.80 | 1.05 | 0.00 | - | 2 | 226 | 25.11% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 346 | 551 | 32.26% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 31.73% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 6 | 380 | 32.74% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 33.47% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 58.66% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-05-10 9:37AM EDT | 210.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 12.50% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-05-06 3:22PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-05-06 2:47PM EDT | 235.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 0.70 | 1.45 | 0.00 | - | 2 | 3 | 32.04% |
| HCA240920P00245000 | 2024-05-09 1:01PM EDT | 245.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 40.39% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 265.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 275.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 6.25% |
| HCA240920P00280000 | 2024-05-15 3:50PM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| HCA240920P00285000 | 2024-05-14 2:28PM EDT | 285.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| HCA240920P00290000 | 2024-05-13 2:55PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| HCA240920P00295000 | 2024-05-15 1:48PM EDT | 295.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| HCA240920P00300000 | 2024-05-16 12:45PM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| HCA240920P00305000 | 2024-05-13 2:40PM EDT | 305.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 1.56% |
| HCA240920P00310000 | 2024-05-16 12:59PM EDT | 310.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| HCA240920P00315000 | 2024-05-16 12:20PM EDT | 315.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.78% |
| HCA240920P00320000 | 2024-05-16 12:28PM EDT | 320.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.03% |
| HCA240920P00325000 | 2024-05-16 3:47PM EDT | 325.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| HCA240920P00330000 | 2024-05-15 3:47PM EDT | 330.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 17 | 163 | 0.00% |
| HCA240920P00335000 | 2024-05-15 3:32PM EDT | 335.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| HCA240920P00340000 | 2024-05-16 12:16PM EDT | 340.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.