Deutsche Märkte schließen in 3 Stunden 39 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
324,32+6,81 (+2,14%)
Börsenschluss: 04:00PM EDT
317,40 -6,92 (-2,13%)
Vorbörslich: 07:24AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240719C002950002024-07-11 12:16PM EDT295.0023.520.000.000.00--10.00%
HCA240719C003000002024-07-02 3:16PM EDT300.0023.000.000.000.00--10.00%
HCA240719C003100002024-07-10 2:22PM EDT310.007.770.000.000.00-131090.00%
HCA240719C003150002024-07-12 10:30AM EDT315.0012.400.000.000.00-12480.00%
HCA240719C003200002024-07-12 3:46PM EDT320.008.000.000.000.00-93660.00%
HCA240719C003250002024-07-12 12:27PM EDT325.003.500.000.000.00-74460.39%
HCA240719C003300002024-07-12 3:51PM EDT330.003.240.000.000.00-3274673.13%
HCA240719C003350002024-07-12 3:52PM EDT335.001.400.000.000.00-437186.25%
HCA240719C003400002024-07-12 3:00PM EDT340.000.650.000.000.00-514312.50%
HCA240719C003450002024-07-12 3:19PM EDT345.000.300.000.000.00-622712.50%
HCA240719C003500002024-07-12 3:55PM EDT350.000.260.000.000.00-1665812.50%
HCA240719C003550002024-07-12 3:19PM EDT355.000.220.000.000.00-637412.50%
HCA240719C003600002024-07-05 3:45PM EDT360.000.400.000.000.00-10045125.00%
HCA240719C003650002024-07-05 2:46PM EDT365.000.250.000.000.00-16925.00%
HCA240719C003700002024-07-05 10:04AM EDT370.000.400.000.000.00-362225.00%
HCA240719C003750002024-07-11 11:30AM EDT375.000.050.000.000.00-46025.00%
HCA240719C003850002024-07-09 2:18PM EDT385.000.050.000.000.00-101025.00%
HCA240719C003900002024-07-09 2:33PM EDT390.000.050.000.000.00-757625.00%
HCA240719C004000002024-07-05 2:18PM EDT400.000.050.000.000.00-5550.00%
HCA240719C004050002024-07-05 2:17PM EDT405.000.040.000.000.00-62250.00%
HCA240719C004100002024-07-05 9:30AM EDT410.000.050.000.000.00-31050.00%
HCA240719C004200002024-07-05 1:59PM EDT420.000.050.000.000.00-294950.00%
HCA240719C004250002024-07-05 1:59PM EDT425.000.050.000.000.00-21250.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240719P002000002024-06-21 11:56AM EDT200.000.050.000.000.00-141450.00%
HCA240719P002050002024-06-21 11:57AM EDT205.000.050.000.000.00-5550.00%
HCA240719P002100002024-07-02 10:39AM EDT210.000.050.000.000.00--550.00%
HCA240719P002150002024-06-28 2:56PM EDT215.000.050.000.000.00-606050.00%
HCA240719P002200002024-07-01 9:30AM EDT220.000.050.000.000.00-13350.00%
HCA240719P002250002024-06-28 3:21PM EDT225.000.060.000.000.00-5550.00%
HCA240719P002300002024-07-03 10:13AM EDT230.000.050.000.000.00-92650.00%
HCA240719P002450002024-07-12 9:43AM EDT245.000.050.000.000.00-3850.00%
HCA240719P002500002024-07-11 2:56PM EDT250.000.050.000.000.00-1450.00%
HCA240719P002650002024-07-12 1:02PM EDT265.000.180.000.000.00-11225.00%
HCA240719P002700002024-07-01 2:41PM EDT270.000.410.000.000.00-21825.00%
HCA240719P002750002024-07-02 1:22PM EDT275.000.500.000.000.00--125.00%
HCA240719P002800002024-07-03 10:24AM EDT280.000.420.000.000.00-42325.00%
HCA240719P002850002024-07-10 1:00PM EDT285.000.600.000.000.00-32325.00%
HCA240719P002900002024-07-11 3:30PM EDT290.000.560.000.000.00-1312525.00%
HCA240719P002950002024-07-12 12:08PM EDT295.000.500.000.000.00-970512.50%
HCA240719P003000002024-07-12 10:08AM EDT300.000.500.000.000.00-259012.50%
HCA240719P003050002024-07-12 3:37PM EDT305.000.850.000.000.00-15145612.50%
HCA240719P003100002024-07-12 3:27PM EDT310.001.060.000.000.00-161,5336.25%
HCA240719P003150002024-07-12 12:52PM EDT315.002.550.000.000.00-1374506.25%
HCA240719P003200002024-07-12 3:51PM EDT320.003.540.000.000.00-1548263.13%
HCA240719P003250002024-07-12 12:57PM EDT325.005.900.000.000.00-185620.00%
HCA240719P003300002024-07-11 3:05PM EDT330.0013.800.000.000.00-72760.00%
HCA240719P003350002024-07-11 12:34PM EDT335.0018.700.000.000.00-68300.00%
HCA240719P003400002024-07-12 11:32AM EDT340.0016.000.000.000.00-11660.00%
HCA240719P003450002024-06-27 11:30AM EDT345.008.420.000.000.00-3100.00%
HCA240719P003500002024-06-24 11:23AM EDT350.0011.600.000.000.00-110.00%
HCA240719P003550002024-07-01 9:38AM EDT355.0031.700.000.000.00-100.00%
HCA240719P003600002024-06-26 10:37AM EDT360.0022.570.000.000.00-200.00%
HCA240719P003750002024-06-11 9:31AM EDT375.0035.800.000.000.00--00.00%