Mercado abrirá em 7 h 22 min
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
79,22 -0,58 (-0,73%) OURO
2.420,40 -18,10 (-0,74%) Bitcoin USD
70.947,29 +3.780,18 (+5,63%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00275000 | 2024-05-10 10:30AM EDT | 275.00 | 75.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 31.93% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 33.90% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 315.00 | 44.28 | 45.70 | 48.90 | 0.00 | - | 5 | 6 | 33.01% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 325.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA250620C00330000 | 2024-05-14 2:08PM EDT | 330.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HCA250620C00335000 | 2024-05-20 1:11PM EDT | 335.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 340.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HCA250620C00345000 | 2024-05-16 1:16PM EDT | 345.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 27.70 | 31.50 | 0.00 | - | 1 | 6 | 30.67% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 25.08% |
| HCA250620C00365000 | 2024-04-25 10:59AM EDT | 365.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00380000 | 2024-05-08 12:53PM EDT | 380.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCA250620C00385000 | 2024-05-08 10:28AM EDT | 385.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HCA250620C00395000 | 2024-05-08 2:11PM EDT | 395.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| HCA250620C00400000 | 2024-05-15 2:48PM EDT | 400.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620C00410000 | 2024-03-14 2:58PM EDT | 410.00 | 15.71 | 12.70 | 14.90 | 0.00 | - | 40 | 57 | 29.87% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 29.63% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 28.84% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.00 | 2.20 | 0.00 | - | - | 1 | 23.33% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 26.11% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 44.55% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 37.79% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 34.32% |
| HCA250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00255000 | 2024-05-20 1:11PM EDT | 255.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA250620P00260000 | 2024-05-20 1:11PM EDT | 260.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00270000 | 2024-05-20 1:11PM EDT | 270.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 275.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00280000 | 2024-05-20 1:11PM EDT | 280.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00285000 | 2024-05-20 1:11PM EDT | 285.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA250620P00295000 | 2024-05-20 1:11PM EDT | 295.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HCA250620P00300000 | 2024-05-20 1:11PM EDT | 300.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 305.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA250620P00315000 | 2024-05-17 2:58PM EDT | 315.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCA250620P00320000 | 2024-05-17 2:58PM EDT | 320.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HCA250620P00325000 | 2024-05-15 3:48PM EDT | 325.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 330.00 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 22.82% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.10 | 43.00 | 0.00 | - | 4 | 4 | 27.69% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 27.59% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 46.10 | 48.80 | 0.00 | - | 5 | 5 | 27.41% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.30 | 52.30 | 0.00 | - | 13 | 13 | 27.61% |
© 2024 Yahoo. Todos os direitos reservados.