Deutsche Märkte öffnen in 1 Stunde 14 Minute

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
322,98+4,07 (+1,28%)
Börsenschluss: 04:00PM EDT
322,00 -0,98 (-0,30%)
Nachbörse: 06:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA241220C002800002024-06-21 3:33PM EDT280.0070.900.000.000.00-100.00%
HCA241220C002850002024-04-26 2:38PM EDT285.0042.6049.6052.300.00-1137.34%
HCA241220C002950002024-06-12 11:40AM EDT295.0062.0643.6047.200.00--1038.88%
HCA241220C003000002024-07-10 11:55AM EDT300.0034.620.000.000.00--00.00%
HCA241220C003100002024-04-30 11:09AM EDT310.0030.2043.6046.400.00--148.14%
HCA241220C003150002024-05-23 11:29AM EDT315.0028.8942.4045.600.00-5750.09%
HCA241220C003200002024-07-15 9:47AM EDT320.0026.000.000.000.00-100.00%
HCA241220C003250002024-05-23 2:41PM EDT325.0022.3335.7038.800.00-101347.28%
HCA241220C003300002024-07-12 11:15AM EDT330.0023.600.000.000.00-400.78%
HCA241220C003350002024-07-09 11:58AM EDT335.0019.600.000.000.00-501.56%
HCA241220C003400002024-07-08 12:12PM EDT340.0015.000.000.000.00-201.56%
HCA241220C003450002024-07-15 2:01PM EDT345.0013.650.000.000.00-101.56%
HCA241220C003500002024-07-16 10:55AM EDT350.0012.800.000.000.00-103.13%
HCA241220C003550002024-07-16 1:20PM EDT355.0011.100.000.000.00-603.13%
HCA241220C003600002024-07-01 11:46AM EDT360.009.600.000.000.00-103.13%
HCA241220C003650002024-07-16 2:01PM EDT365.008.800.000.000.00-1703.13%
HCA241220C003700002024-07-16 1:20PM EDT370.007.400.000.000.00-1503.13%
HCA241220C003750002024-07-09 2:51PM EDT375.006.500.000.000.00-106.25%
HCA241220C003800002024-07-01 11:07AM EDT380.005.600.000.000.00-106.25%
HCA241220C003850002024-07-10 11:44AM EDT385.004.670.000.000.00-106.25%
HCA241220C003900002024-05-08 1:47PM EDT390.003.308.7010.300.00-102936.48%
HCA241220C003950002024-05-13 11:52AM EDT395.004.908.1010.700.00-1238.40%
HCA241220C004000002024-07-03 12:44PM EDT400.003.900.000.000.00-106.25%
HCA241220C004150002024-06-05 2:35PM EDT415.004.701.854.200.00-749931.79%
HCA241220C004200002024-06-03 3:41PM EDT420.003.601.604.500.00-74033.47%
HCA241220C004300002024-07-08 9:30AM EDT430.001.400.000.000.00-106.25%
HCA241220C004400002024-06-21 9:30AM EDT440.002.500.000.000.00-1012.50%
HCA241220C004500002024-06-26 9:30AM EDT450.001.850.000.000.00-10012.50%
HCA241220C004600002024-06-21 9:30AM EDT460.001.800.000.000.00-1012.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA241220P001600002024-06-06 3:54PM EDT160.000.200.002.550.00--259.92%
HCA241220P001700002024-07-01 1:56PM EDT170.000.710.000.000.00-60025.00%
HCA241220P002100002024-07-01 1:56PM EDT210.001.670.000.000.00-30012.50%
HCA241220P002150002024-04-22 9:35AM EDT215.003.500.003.400.00--346.75%
HCA241220P002200002024-05-08 12:10PM EDT220.002.320.003.300.00-5744.29%
HCA241220P002250002024-05-01 10:13AM EDT225.002.920.003.300.00--242.24%
HCA241220P002300002024-04-30 9:54AM EDT230.003.490.003.800.00-2141.79%
HCA241220P002350002024-05-22 11:32AM EDT235.002.250.553.600.00--539.14%
HCA241220P002400002024-06-27 3:31PM EDT240.001.450.000.000.00-2012.50%
HCA241220P002450002024-05-08 12:10PM EDT245.004.491.752.900.00-2733.11%
HCA241220P002500002024-06-03 10:31AM EDT250.002.851.254.600.00-51235.82%
HCA241220P002550002024-05-13 3:15PM EDT255.004.700.854.800.00-1234.27%
HCA241220P002600002024-07-08 12:07PM EDT260.005.370.000.000.00-1006.25%
HCA241220P002650002024-07-10 2:08PM EDT265.005.750.000.000.00-106.25%
HCA241220P002700002024-07-08 10:21AM EDT270.006.800.000.000.00-10006.25%
HCA241220P002750002024-05-07 1:38PM EDT275.008.703.305.500.00--127.66%
HCA241220P002800002024-05-21 12:51PM EDT280.007.925.007.500.00--5029.14%
HCA241220P002850002024-05-09 12:03PM EDT285.0010.105.506.900.00-1125.98%
HCA241220P002900002024-07-05 3:46PM EDT290.008.280.000.000.00-103.13%
HCA241220P002950002024-05-24 1:24PM EDT295.0012.306.109.300.00-3325.24%
HCA241220P003000002024-07-01 1:01PM EDT300.0013.600.000.000.00-1603.13%
HCA241220P003050002024-07-01 1:11PM EDT305.0015.300.000.000.00-1601.56%
HCA241220P003100002024-07-11 12:16PM EDT310.0017.100.000.000.00-201.56%
HCA241220P003150002024-07-02 10:42AM EDT315.0019.250.000.000.00-100.78%
HCA241220P003200002024-07-01 1:06PM EDT320.0021.600.000.000.00-1600.39%
HCA241220P003250002024-07-01 12:49PM EDT325.0024.100.000.000.00-1600.00%
HCA241220P003300002024-06-25 12:56PM EDT330.0017.300.000.000.00-100.00%
HCA241220P003350002024-07-12 9:56AM EDT335.0026.130.000.000.00-500.00%
HCA241220P003400002024-06-25 1:07PM EDT340.0021.400.000.000.00-100.00%
HCA241220P003450002024-06-25 1:07PM EDT345.0023.800.000.000.00-100.00%
HCA241220P003500002024-06-24 2:22PM EDT350.0024.700.000.000.00-100.00%