Deutsche Märkte schließen in 2 Stunden 7 Minuten
DAX
18.392,47 +90,57 (+0,49%) Euro Stoxx 50
4.771,33 +33,27 (+0,70%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.533,70 +9,10 (+0,36%) EUR/USD
1,1055 -0,0034 (-0,31%) Bitcoin EUR
50.129,17 +1.043,07 (+2,12%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-07-08 2:02PM EDT | 165.00 | 152.82 | 186.20 | 190.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00195000 | 2024-08-30 12:28PM EDT | 195.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240920C00270000 | 2024-06-06 2:12PM EDT | 270.00 | 71.40 | 53.70 | 57.80 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 61.70 | 65.10 | 0.00 | - | - | 1 | 0.00% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 46.90 | 49.60 | 0.00 | - | 1 | 14 | 0.00% |
| HCA240920C00290000 | 2024-06-10 11:40AM EDT | 290.00 | 56.50 | 32.50 | 35.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00295000 | 2024-09-05 2:04PM EDT | 295.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| HCA240920C00300000 | 2024-09-06 2:29PM EDT | 300.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| HCA240920C00305000 | 2024-09-06 10:14AM EDT | 305.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| HCA240920C00310000 | 2024-09-06 10:14AM EDT | 310.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| HCA240920C00315000 | 2024-07-26 2:38PM EDT | 315.00 | 43.45 | 72.50 | 77.00 | 0.00 | - | 1 | 51 | 80.64% |
| HCA240920C00320000 | 2024-08-26 9:32AM EDT | 320.00 | 71.11 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| HCA240920C00325000 | 2024-08-26 3:58PM EDT | 325.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HCA240920C00330000 | 2024-08-30 11:32AM EDT | 330.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 6 | 236 | 0.00% |
| HCA240920C00335000 | 2024-09-06 12:18PM EDT | 335.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| HCA240920C00340000 | 2024-09-06 10:08AM EDT | 340.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| HCA240920C00345000 | 2024-08-19 2:47PM EDT | 345.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| HCA240920C00350000 | 2024-09-03 1:43PM EDT | 350.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 3 | 423 | 0.00% |
| HCA240920C00355000 | 2024-09-05 9:30AM EDT | 355.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| HCA240920C00360000 | 2024-09-06 1:56PM EDT | 360.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| HCA240920C00365000 | 2024-09-06 11:26AM EDT | 365.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| HCA240920C00370000 | 2024-09-06 3:54PM EDT | 370.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 346 | 0.00% |
| HCA240920C00375000 | 2024-09-05 12:44PM EDT | 375.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 315 | 0.00% |
| HCA240920C00380000 | 2024-09-06 2:29PM EDT | 380.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 3 | 860 | 0.00% |
| HCA240920C00385000 | 2024-08-30 3:16PM EDT | 385.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 22 | 162 | 0.00% |
| HCA240920C00390000 | 2024-09-06 3:48PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 2,053 | 0.78% |
| HCA240920C00395000 | 2024-09-06 2:21PM EDT | 395.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,212 | 3.13% |
| HCA240920C00400000 | 2024-09-06 3:34PM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 666 | 655 | 3.13% |
| HCA240920C00405000 | 2024-09-06 12:15PM EDT | 405.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 6.25% |
| HCA240920C00410000 | 2024-09-06 2:25PM EDT | 410.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 210 | 933 | 6.25% |
| HCA240920C00415000 | 2024-09-06 12:48PM EDT | 415.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| HCA240920C00420000 | 2024-08-30 9:34AM EDT | 420.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| HCA240920C00425000 | 2024-09-03 2:51PM EDT | 425.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920C00430000 | 2024-08-13 12:05PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 12.50% |
| HCA240920C00440000 | 2024-09-03 3:25PM EDT | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 12.50% |
| HCA240920C00450000 | 2024-08-20 10:25AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HCA240920C00460000 | 2024-08-15 9:30AM EDT | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HCA240920C00470000 | 2024-09-05 3:20PM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HCA240920C00475000 | 2024-08-26 9:35AM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HCA240920C00480000 | 2024-08-30 10:57AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| HCA240920C00485000 | 2024-08-30 12:29PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| HCA240920C00490000 | 2024-09-05 9:36AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 53 | 25.00% |
| HCA240920C00495000 | 2024-09-03 9:30AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HCA240920C00500000 | 2024-09-04 9:30AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00145000 | 2024-08-06 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 42 | 178.13% |
| HCA240920P00160000 | 2024-08-06 2:40PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 19 | 233.01% |
| HCA240920P00165000 | 2024-08-09 1:56PM EDT | 165.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 231.40% |
| HCA240920P00170000 | 2024-07-01 9:30AM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HCA240920P00175000 | 2024-08-15 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| HCA240920P00180000 | 2024-08-19 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| HCA240920P00185000 | 2024-08-19 9:55AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| HCA240920P00205000 | 2024-08-26 11:04AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 50.00% |
| HCA240920P00210000 | 2024-08-26 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 95 | 50.00% |
| HCA240920P00215000 | 2024-08-23 1:13PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| HCA240920P00220000 | 2024-09-03 1:54PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 50.00% |
| HCA240920P00225000 | 2024-08-26 11:06AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 50.00% |
| HCA240920P00230000 | 2024-08-19 2:56PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| HCA240920P00235000 | 2024-08-19 2:56PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| HCA240920P00240000 | 2024-08-19 2:56PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| HCA240920P00245000 | 2024-08-19 2:56PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| HCA240920P00250000 | 2024-08-19 2:55PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| HCA240920P00255000 | 2024-08-13 10:43AM EDT | 255.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| HCA240920P00260000 | 2024-09-03 2:34PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| HCA240920P00265000 | 2024-09-03 2:34PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 50.00% |
| HCA240920P00270000 | 2024-09-06 12:31PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| HCA240920P00275000 | 2024-08-26 12:21PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| HCA240920P00280000 | 2024-09-06 2:25PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| HCA240920P00285000 | 2024-08-21 2:47PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| HCA240920P00290000 | 2024-08-21 2:47PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| HCA240920P00295000 | 2024-08-22 9:57AM EDT | 295.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| HCA240920P00300000 | 2024-09-06 1:29PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| HCA240920P00305000 | 2024-09-04 2:24PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| HCA240920P00310000 | 2024-09-05 10:16AM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 345 | 25.00% |
| HCA240920P00315000 | 2024-09-05 10:16AM EDT | 315.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 25.00% |
| HCA240920P00320000 | 2024-09-03 3:15PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| HCA240920P00325000 | 2024-09-05 1:39PM EDT | 325.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 25.00% |
| HCA240920P00330000 | 2024-08-22 1:18PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 301 | 25.00% |
| HCA240920P00335000 | 2024-08-30 2:16PM EDT | 335.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 12.50% |
| HCA240920P00340000 | 2024-09-04 9:30AM EDT | 340.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 12.50% |
| HCA240920P00345000 | 2024-08-30 12:40PM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| HCA240920P00350000 | 2024-09-06 3:37PM EDT | 350.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 496 | 12.50% |
| HCA240920P00355000 | 2024-09-06 3:34PM EDT | 355.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 57 | 168 | 12.50% |
| HCA240920P00360000 | 2024-09-04 2:11PM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 103 | 256 | 6.25% |
| HCA240920P00365000 | 2024-09-06 3:23PM EDT | 365.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 435 | 6.25% |
| HCA240920P00370000 | 2024-09-06 2:36PM EDT | 370.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 58 | 653 | 6.25% |
| HCA240920P00375000 | 2024-09-06 11:46AM EDT | 375.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 3.13% |
| HCA240920P00380000 | 2024-09-06 12:19PM EDT | 380.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 181 | 235 | 3.13% |
| HCA240920P00385000 | 2024-09-06 3:34PM EDT | 385.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 22 | 236 | 0.78% |
| HCA240920P00390000 | 2024-09-06 1:59PM EDT | 390.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 737 | 648 | 0.00% |
| HCA240920P00395000 | 2024-09-06 11:58AM EDT | 395.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 117 | 115 | 0.00% |
| HCA240920P00400000 | 2024-09-06 11:18AM EDT | 400.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 29 | 31 | 0.00% |
| HCA240920P00405000 | 2024-09-04 3:17PM EDT | 405.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCA240920P00410000 | 2024-07-23 9:39AM EDT | 410.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240920P00430000 | 2024-08-27 10:28AM EDT | 430.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
