Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,40 -0,40 (-0,50%) OURO
2.423,70 -14,80 (-0,61%) Bitcoin USD
71.360,15 +4.649,46 (+6,97%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220C00280000 | 2024-04-18 12:49PM EDT | 280.00 | 42.90 | 56.10 | 59.50 | 0.00 | - | - | 1 | 34.85% |
| HCA241220C00285000 | 2024-04-26 2:38PM EDT | 285.00 | 42.60 | 54.90 | 58.50 | 0.00 | - | 1 | 1 | 37.60% |
| HCA241220C00310000 | 2024-04-30 11:09AM EDT | 310.00 | 30.20 | 37.10 | 39.90 | 0.00 | - | - | 1 | 32.88% |
| HCA241220C00315000 | 2024-05-02 11:55AM EDT | 315.00 | 27.10 | 34.20 | 36.20 | 0.00 | - | 4 | 2 | 31.69% |
| HCA241220C00320000 | 2024-05-14 10:46AM EDT | 320.00 | 28.90 | 31.20 | 33.30 | 0.00 | - | 4 | 5 | 31.24% |
| HCA241220C00325000 | 2024-05-09 12:05PM EDT | 325.00 | 25.00 | 27.70 | 31.00 | 0.00 | - | 1 | 3 | 31.26% |
| HCA241220C00335000 | 2024-05-15 3:21PM EDT | 335.00 | 25.53 | 23.30 | 25.90 | 0.00 | - | 2 | 6 | 30.43% |
| HCA241220C00345000 | 2024-05-08 12:29PM EDT | 345.00 | 12.50 | 18.80 | 20.40 | 0.00 | - | 1 | 1 | 28.69% |
| HCA241220C00350000 | 2024-05-09 12:02PM EDT | 350.00 | 14.30 | 16.70 | 19.10 | 0.00 | - | 1 | 6 | 29.10% |
| HCA241220C00360000 | 2024-05-14 1:07PM EDT | 360.00 | 12.00 | 13.30 | 15.40 | 0.00 | - | - | 8 | 28.42% |
| HCA241220C00370000 | 2024-05-09 11:59AM EDT | 370.00 | 8.60 | 10.40 | 12.50 | 0.00 | - | 1 | 1 | 28.09% |
| HCA241220C00375000 | 2024-05-16 1:18PM EDT | 375.00 | 9.60 | 9.10 | 11.30 | 0.00 | - | - | 6 | 28.03% |
| HCA241220C00380000 | 2024-04-30 11:09AM EDT | 380.00 | 5.75 | 8.10 | 10.20 | 0.00 | - | - | 4 | 27.97% |
| HCA241220C00390000 | 2024-05-08 1:47PM EDT | 390.00 | 3.30 | 6.10 | 8.70 | 0.00 | - | 19 | 29 | 28.43% |
| HCA241220C00395000 | 2024-05-13 11:52AM EDT | 395.00 | 4.90 | 5.30 | 7.80 | 0.00 | - | 1 | 2 | 28.33% |
| HCA241220C00400000 | 2024-05-10 12:48PM EDT | 400.00 | 5.20 | 4.50 | 5.80 | 0.00 | - | - | 10 | 26.47% |
| HCA241220C00415000 | 2024-04-24 1:56PM EDT | 415.00 | 4.40 | 2.80 | 4.70 | 0.00 | - | - | 12 | 27.52% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA241220P00210000 | 2024-04-22 11:52AM EDT | 210.00 | 2.86 | 0.00 | 3.30 | 0.00 | - | - | 3 | 41.86% |
| HCA241220P00215000 | 2024-04-22 9:35AM EDT | 215.00 | 3.50 | 0.00 | 3.50 | 0.00 | - | - | 3 | 40.66% |
| HCA241220P00220000 | 2024-05-08 12:10PM EDT | 220.00 | 2.32 | 0.00 | 3.70 | 0.00 | - | 5 | 7 | 39.43% |
| HCA241220P00225000 | 2024-05-01 10:13AM EDT | 225.00 | 2.92 | 0.05 | 3.90 | 0.00 | - | - | 2 | 38.18% |
| HCA241220P00230000 | 2024-04-30 9:54AM EDT | 230.00 | 3.49 | 0.45 | 3.40 | 0.00 | - | 2 | 1 | 35.05% |
| HCA241220P00240000 | 2024-05-02 2:46PM EDT | 240.00 | 4.40 | 0.75 | 4.80 | 0.00 | - | - | 9 | 35.02% |
| HCA241220P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 4.49 | 2.40 | 4.20 | 0.00 | - | 2 | 7 | 31.92% |
| HCA241220P00250000 | 2024-05-08 12:08PM EDT | 250.00 | 4.92 | 2.70 | 5.60 | 0.00 | - | 3 | 7 | 33.12% |
| HCA241220P00255000 | 2024-05-13 3:15PM EDT | 255.00 | 4.70 | 3.00 | 5.90 | 0.00 | - | 1 | 2 | 31.90% |
| HCA241220P00260000 | 2024-05-07 1:52PM EDT | 260.00 | 5.90 | 3.70 | 6.70 | 0.00 | - | 1 | 11 | 31.53% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 265.00 | 6.30 | 4.60 | 6.20 | 0.00 | - | 1 | 1 | 28.86% |
| HCA241220P00270000 | 2024-05-08 2:46PM EDT | 270.00 | 8.20 | 5.30 | 7.20 | 0.00 | - | - | 3 | 28.70% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 275.00 | 8.70 | 5.20 | 8.00 | 0.00 | - | - | 1 | 28.07% |
| HCA241220P00285000 | 2024-05-09 12:03PM EDT | 285.00 | 10.10 | 7.80 | 10.30 | 0.00 | - | 1 | 1 | 27.43% |
| HCA241220P00300000 | 2024-05-09 11:59AM EDT | 300.00 | 14.40 | 11.60 | 14.10 | 0.00 | - | 2 | 2 | 25.86% |
| HCA241220P00310000 | 2024-05-08 1:48PM EDT | 310.00 | 21.50 | 14.60 | 17.40 | 0.00 | - | - | 2 | 24.98% |
| HCA241220P00315000 | 2024-05-13 12:27PM EDT | 315.00 | 20.00 | 15.30 | 19.40 | 0.00 | - | 1 | 57 | 24.69% |
| HCA241220P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 21.24 | 20.60 | 23.70 | 0.00 | - | 1 | 3 | 23.94% |
| HCA241220P00330000 | 2024-05-15 3:48PM EDT | 330.00 | 23.50 | 22.00 | 26.00 | 0.00 | - | - | 1 | 23.47% |
© 2024 Yahoo. Todos os direitos reservados.