Deutsche Märkte öffnen in 25 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
187,68-2,26 (-1,19%)
Börsenschluss: 04:00PM EDT
189,70 +2,02 (+1,08%)
Nachbörse: 06:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA221021C001750002022-08-08 10:27AM EDT175.0041.3044.9046.400.00--2222.30%
HCA221021C001800002022-08-08 10:13AM EDT180.0036.9040.2041.500.00--1207.07%
HCA221021C001950002022-08-08 10:13AM EDT195.0025.0027.1028.700.00--1168.90%
HCA221021C002000002022-08-08 11:32AM EDT200.0021.4024.0024.900.00--22160.21%
HCA221021C002100002022-08-09 12:10PM EDT210.0013.7016.7017.900.00-4175139.49%
HCA221021C002200002022-08-11 1:05PM EDT220.0011.5010.9012.30+1.40+13.86%3152123.11%
HCA221021C002300002022-08-11 9:54AM EDT230.007.036.607.80+1.03+17.17%118109.45%
HCA221021C002400002022-08-11 9:54AM EDT240.003.853.504.40+0.70+22.22%11597.09%
HCA221021C002500002022-08-08 11:39AM EDT250.002.201.752.700.00-4225490.48%
HCA221021C002600002022-08-10 3:40PM EDT260.001.160.801.60+0.26+28.89%1220385.52%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA221021P001500002022-08-03 11:41AM EDT150.000.950.851.300.00-1266.68%
HCA221021P001550002022-08-09 1:33PM EDT155.001.450.751.500.00-5559.72%
HCA221021P001650002022-08-08 11:58AM EDT165.002.101.301.650.00--550.15%
HCA221021P001750002022-08-04 10:54AM EDT175.002.361.702.400.00--1039.36%
HCA221021P001800002022-08-11 10:27AM EDT180.002.422.052.85+2.42-10032.86%
HCA221021P001850002022-08-11 10:27AM EDT185.002.932.553.40-1.67-36.30%10525.31%
HCA221021P001900002022-08-11 12:23PM EDT190.003.603.704.10-0.40-10.00%5415.08%
HCA221021P002000002022-08-10 10:43AM EDT200.006.805.006.10-1.85-21.39%2110.00%
HCA221021P002100002022-08-08 3:34PM EDT210.0012.298.009.100.00-1280.00%
HCA221021P002200002022-08-05 11:13AM EDT220.0014.2812.3013.400.00--160.00%
HCA221021P002700002022-08-11 11:32AM EDT270.0051.8051.5053.30+51.80-100.00%