Deutsche Märkte schließen in 4 Stunden 55 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
322,16+0,43 (+0,13%)
Börsenschluss: 04:00PM EDT
323,17 +1,01 (+0,31%)
Vorbörslich: 06:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240816C002900002024-07-19 2:01PM EDT290.0037.470.000.000.00-100.00%
HCA240816C002950002024-07-18 10:19AM EDT295.0033.500.000.000.00-300.00%
HCA240816C003000002024-07-16 11:32AM EDT300.0025.150.000.000.00-100.00%
HCA240816C003050002024-07-16 1:43PM EDT305.0021.500.000.000.00-3800.00%
HCA240816C003100002024-07-18 10:07AM EDT310.0022.400.000.000.00-100.00%
HCA240816C003150002024-07-19 11:02AM EDT315.0019.100.000.000.00-500.00%
HCA240816C003200002024-07-19 3:34PM EDT320.0015.500.000.000.00-200.00%
HCA240816C003250002024-07-19 2:59PM EDT325.0012.700.000.000.00-4100.78%
HCA240816C003300002024-07-19 3:50PM EDT330.0010.500.000.000.00-2901.56%
HCA240816C003350002024-07-19 3:04PM EDT335.008.900.000.000.00-2403.13%
HCA240816C003400002024-07-19 11:05AM EDT340.006.600.000.000.00-1006.25%
HCA240816C003450002024-07-19 2:51PM EDT345.005.500.000.000.00-3706.25%
HCA240816C003500002024-07-19 2:56PM EDT350.004.400.000.000.00-1506.25%
HCA240816C003550002024-07-19 3:04PM EDT355.003.400.000.000.00-1206.25%
HCA240816C003600002024-07-19 10:49AM EDT360.002.300.000.000.00-4906.25%
HCA240816C003650002024-07-18 10:26AM EDT365.001.650.000.000.00-8012.50%
HCA240816C003700002024-07-19 11:00AM EDT370.001.400.000.000.00-504012.50%
HCA240816C003750002024-06-26 11:34AM EDT375.002.820.000.000.00-36012.50%
HCA240816C003800002024-06-27 10:36AM EDT380.001.850.000.000.00-2012.50%
HCA240816C003850002024-06-24 12:51PM EDT385.001.910.000.000.00--012.50%
HCA240816C004000002024-06-10 3:23PM EDT400.001.400.001.900.00-2357.00%
HCA240816C004050002024-06-06 12:29PM EDT405.001.100.000.850.00--150.01%
HCA240816C004150002024-06-11 3:09PM EDT415.000.700.000.750.00--152.93%
HCA240816C004200002024-06-10 3:23PM EDT420.000.600.000.750.00--154.91%
HCA240816C004300002024-07-19 3:51PM EDT430.000.190.000.000.00-2025.00%
HCA240816C004400002024-07-08 3:39PM EDT440.000.200.000.000.00-4025.00%
HCA240816C004500002024-07-08 3:38PM EDT450.000.100.000.000.00-1025.00%
HCA240816C004600002024-06-28 10:53AM EDT460.000.100.000.000.00-1025.00%
HCA240816C004700002024-06-28 10:52AM EDT470.000.100.000.000.00-2025.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240816P001600002024-07-15 1:23PM EDT160.000.050.000.000.00-2050.00%
HCA240816P001700002024-07-09 10:19AM EDT170.000.050.000.000.00--050.00%
HCA240816P001750002024-07-10 10:35AM EDT175.000.050.000.000.00--050.00%
HCA240816P001800002024-07-10 10:40AM EDT180.000.050.000.000.00--050.00%
HCA240816P001850002024-07-08 9:31AM EDT185.000.160.000.000.00--050.00%
HCA240816P001900002024-07-11 9:36AM EDT190.000.050.000.000.00--050.00%
HCA240816P001950002024-07-19 11:12AM EDT195.000.070.000.000.00-4050.00%
HCA240816P002050002024-07-05 10:42AM EDT205.000.210.000.000.00-1025.00%
HCA240816P002100002024-07-16 10:53AM EDT210.000.200.000.000.00--025.00%
HCA240816P002200002024-07-19 3:52PM EDT220.000.400.000.000.00-2025.00%
HCA240816P002300002024-07-15 3:51PM EDT230.000.450.000.000.00-4025.00%
HCA240816P002400002024-07-18 3:55PM EDT240.001.300.000.000.00-9025.00%
HCA240816P002450002024-07-18 3:55PM EDT245.001.350.000.000.00-9025.00%
HCA240816P002600002024-07-15 3:52PM EDT260.001.000.000.000.00-7012.50%
HCA240816P002650002024-07-02 9:58AM EDT265.001.500.000.000.00-150012.50%
HCA240816P002700002024-07-12 3:06PM EDT270.001.100.000.000.00-1012.50%
HCA240816P002750002024-07-02 12:06PM EDT275.002.100.000.000.00-1012.50%
HCA240816P002800002024-07-15 12:32PM EDT280.002.490.000.000.00-1012.50%
HCA240816P002850002024-07-18 3:34PM EDT285.002.500.000.000.00-1012.50%
HCA240816P002900002024-07-19 2:24PM EDT290.003.300.000.000.00-13206.25%
HCA240816P002950002024-07-19 2:50PM EDT295.004.080.000.000.00-1106.25%
HCA240816P003000002024-07-19 3:37PM EDT300.005.170.000.000.00-306.25%
HCA240816P003050002024-07-17 11:20AM EDT305.004.200.000.000.00-406.25%
HCA240816P003100002024-07-19 3:37PM EDT310.007.750.000.000.00-10303.13%
HCA240816P003150002024-07-19 3:57PM EDT315.0010.330.000.000.00-201.56%
HCA240816P003200002024-07-19 3:32PM EDT320.0011.200.000.000.00-35200.78%
HCA240816P003250002024-07-19 2:43PM EDT325.0013.300.000.000.00-3500.00%
HCA240816P003300002024-07-19 2:18PM EDT330.0016.400.000.000.00-400.00%
HCA240816P003350002024-07-19 10:22AM EDT335.0018.000.000.000.00-100.00%
HCA240816P003400002024-07-19 3:14PM EDT340.0021.940.000.000.00-100.00%
HCA240816P003450002024-07-19 11:35AM EDT345.0025.500.000.000.00-500.00%
HCA240816P003500002024-06-26 10:39AM EDT350.0018.800.000.000.00-100.00%
HCA240816P003600002024-06-26 10:37AM EDT360.0025.570.000.000.00--00.00%