Deutsche Märkte öffnen in 4 Stunden 51 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
343,94+3,77 (+1,11%)
Börsenschluss: 04:00PM EDT
344,80 +0,86 (+0,25%)
Nachbörse: 07:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117C000950002024-04-25 11:24AM EDT95.00222.80223.10227.800.00-230.00%
HCA250117C001000002024-01-03 11:57AM EDT100.00174.75210.00215.000.00-110.00%
HCA250117C001050002023-02-07 2:30PM EDT105.00157.50157.00160.400.00--10.00%
HCA250117C001150002023-02-07 2:30PM EDT115.00149.00148.50152.000.00--10.00%
HCA250117C001400002023-04-05 3:52PM EDT140.00142.65148.50153.000.00-110.00%
HCA250117C001500002024-07-23 10:21AM EDT150.00193.80194.50198.60+193.80--174.07%
HCA250117C001550002023-05-17 11:10AM EDT155.00134.25147.00151.400.00-500.00%
HCA250117C001600002024-07-08 2:02PM EDT160.00160.07185.00188.900.00-1371.13%
HCA250117C001650002024-07-23 10:21AM EDT165.00179.30180.00184.10+179.30--169.13%
HCA250117C001700002023-10-16 1:11PM EDT170.0086.5087.6089.300.00--30.00%
HCA250117C001900002023-04-05 9:38AM EDT190.00101.90108.00112.100.00-150.00%
HCA250117C001950002023-04-13 10:51AM EDT195.00103.80102.00105.400.00-110.00%
HCA250117C002000002024-03-07 1:15PM EDT200.00133.91135.10139.900.00-15200.00%
HCA250117C002100002024-01-19 12:19PM EDT210.0089.50108.00112.000.00-1110.00%
HCA250117C002200002024-01-18 3:30PM EDT220.0080.3599.20103.400.00-450.00%
HCA250117C002250002024-04-09 3:26PM EDT225.00113.20104.00107.500.00-130.00%
HCA250117C002300002024-07-01 3:38PM EDT230.0092.73118.00122.000.00-2250.25%
HCA250117C002350002024-04-25 9:32AM EDT235.0099.0091.5095.000.00-380.00%
HCA250117C002400002023-12-20 11:06AM EDT240.0056.3067.2068.900.00-5340.00%
HCA250117C002450002024-04-09 3:26PM EDT245.0095.9086.1089.100.00-12100.00%
HCA250117C002500002024-07-24 3:51PM EDT250.00101.0099.50103.50+26.80+36.12%520749.41%
HCA250117C002550002024-03-21 2:36PM EDT255.0092.0067.3069.800.00-1100.00%
HCA250117C002600002024-03-07 1:31PM EDT260.0082.6083.2085.900.00-11727.92%
HCA250117C002650002024-06-18 10:33AM EDT265.0082.7565.1069.000.00-1130.00%
HCA250117C002700002024-03-08 3:08PM EDT270.0076.2075.3077.900.00-11930.18%
HCA250117C002750002024-02-27 11:18AM EDT275.0061.3075.7078.000.00-13738.12%
HCA250117C002800002024-03-18 12:13PM EDT280.0067.6653.3057.100.00-1540.00%
HCA250117C002900002024-07-02 2:40PM EDT290.0048.6065.7067.800.00-25239.14%
HCA250117C003000002024-07-02 2:43PM EDT300.0041.0057.9060.400.00-259138.18%
HCA250117C003100002024-07-17 9:51AM EDT310.0037.5050.5052.900.00-118236.68%
HCA250117C003200002024-07-15 2:04PM EDT320.0026.2043.4045.900.00-1040835.38%
HCA250117C003300002024-07-22 10:04AM EDT330.0026.5036.9039.300.00-128034.09%
HCA250117C003400002024-07-24 12:19PM EDT340.0029.9531.0033.00+8.75+41.27%113232.68%
HCA250117C003500002024-07-24 10:53AM EDT350.0022.7025.8027.30-1.30-5.42%126931.42%
HCA250117C003600002024-07-24 2:15PM EDT360.0021.2021.6022.40+4.50+26.95%1219730.47%
HCA250117C003700002024-07-24 2:30PM EDT370.0017.6017.5018.10+8.00+83.33%1223829.61%
HCA250117C003800002024-07-18 9:30AM EDT380.008.6013.6014.500.00-154928.94%
HCA250117C003900002024-07-01 3:13PM EDT390.004.799.8012.500.00-332029.60%
HCA250117C004000002024-07-23 12:00PM EDT400.006.308.209.100.00-210228.04%
HCA250117C004100002024-07-23 12:20PM EDT410.005.506.307.100.00-58927.68%
HCA250117C004200002024-07-11 9:30AM EDT420.002.054.706.200.00-1528.52%
HCA250117C004300002024-07-11 9:30AM EDT430.001.553.604.400.00-1627.47%
HCA250117C004400002024-07-24 3:21PM EDT440.002.852.653.30-0.65-18.57%102227.11%
HCA250117C004500002024-06-21 2:14PM EDT450.002.550.952.900.00-15627.90%
HCA250117C004600002024-06-26 9:30AM EDT460.001.601.252.850.00-1229.41%
HCA250117C004700002024-06-21 9:30AM EDT470.001.450.302.850.00-101030.98%
HCA250117C004800002024-07-22 3:40PM EDT480.000.800.401.400.00-1227.95%
HCA250117C004900002024-07-02 10:35AM EDT490.000.550.251.100.00-1528.02%
HCA250117C005000002024-07-16 10:49AM EDT500.000.290.000.700.00-31727.14%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117P000950002024-07-22 3:22PM EDT95.000.050.000.300.00-923772.36%
HCA250117P001000002024-07-22 3:15PM EDT100.000.050.000.400.00-16871.88%
HCA250117P001050002023-07-05 3:50PM EDT105.001.850.204.400.00-12100.07%
HCA250117P001100002023-07-18 11:57AM EDT110.002.301.454.600.00-213101.97%
HCA250117P001150002023-11-06 1:16PM EDT115.001.400.003.800.00-52889.55%
HCA250117P001200002023-07-13 9:30AM EDT120.002.050.705.500.00--3395.26%
HCA250117P001250002023-03-07 4:46PM EDT125.005.204.707.500.00-12107.89%
HCA250117P001300002023-11-01 2:04PM EDT130.003.300.603.700.00-213582.21%
HCA250117P001350002024-07-22 3:18PM EDT135.000.200.002.400.00-380371.24%
HCA250117P001400002023-09-15 1:38PM EDT140.003.504.106.200.00-85492.97%
HCA250117P001450002023-11-27 1:11PM EDT145.002.850.854.400.00-41576.90%
HCA250117P001500002024-01-02 12:44PM EDT150.002.000.302.200.00-101764.36%
HCA250117P001550002024-07-01 1:50PM EDT155.000.640.002.500.00-3820462.06%
HCA250117P001600002024-07-01 11:00AM EDT160.000.980.002.500.00-202159.84%
HCA250117P001650002023-12-14 11:23AM EDT165.003.000.403.700.00-1863.33%
HCA250117P001700002024-01-04 12:57PM EDT170.003.000.652.850.00-1759.18%
HCA250117P001750002023-11-15 1:41PM EDT175.007.504.005.100.00-13370.48%
HCA250117P001800002024-01-18 11:41AM EDT180.003.340.853.200.00-48756.58%
HCA250117P001850002024-02-23 4:50PM EDT185.002.101.002.900.00-204954.08%
HCA250117P001900002024-04-18 12:55PM EDT190.002.400.701.450.00-36949.11%
HCA250117P001950002024-01-18 10:43AM EDT195.004.852.502.800.00-117653.52%
HCA250117P002000002024-07-01 1:50PM EDT200.001.580.002.900.00-2926452.56%
HCA250117P002050002024-02-01 11:53AM EDT205.003.502.853.300.00-26251.26%
HCA250117P002100002024-03-22 11:41AM EDT210.002.392.853.900.00-27950.39%
HCA250117P002150002024-04-25 1:32PM EDT215.003.401.004.000.00-2227650.54%
HCA250117P002200002024-05-20 1:15PM EDT220.002.000.553.000.00-119545.15%
HCA250117P002250002024-07-23 9:31AM EDT225.001.750.601.950.00-96539.21%
HCA250117P002300002024-04-18 3:13PM EDT230.006.702.504.000.00-150644.66%
HCA250117P002350002024-06-06 2:23PM EDT235.002.200.804.400.00-33743.91%
HCA250117P002400002024-07-17 10:16AM EDT240.002.911.354.100.00-116841.19%
HCA250117P002450002024-06-18 9:39AM EDT245.002.800.000.000.00-11,26512.50%
HCA250117P002500002024-07-17 1:00PM EDT250.003.352.004.000.00-11,31937.28%
HCA250117P002550002024-06-28 2:33PM EDT255.004.352.405.000.00-216037.93%
HCA250117P002600002024-07-17 1:36PM EDT260.004.701.505.400.00-651136.99%
HCA250117P002650002024-06-03 11:40AM EDT265.005.334.507.500.00-2039.34%
HCA250117P002700002024-06-20 9:40AM EDT270.005.265.509.000.00-112840.06%
HCA250117P002750002024-07-17 1:10PM EDT275.007.013.505.600.00-143531.92%
HCA250117P002800002024-07-17 9:45AM EDT280.008.174.407.200.00-17433.01%
HCA250117P002900002024-07-17 10:50AM EDT290.009.946.707.700.00-125430.04%
HCA250117P003000002024-07-24 2:45PM EDT300.008.808.6010.50-0.10-1.12%251430.26%
HCA250117P003100002024-07-23 10:05AM EDT310.0011.1010.3012.100.00-133928.22%
HCA250117P003200002024-06-10 1:12PM EDT320.0015.9723.2024.900.00-116538.74%
HCA250117P003300002024-07-23 3:22PM EDT330.0018.0016.8019.000.00-1111927.14%
HCA250117P003400002024-07-24 2:19PM EDT340.0021.4021.0022.50+0.20+0.94%138825.75%
HCA250117P003500002024-07-24 3:36PM EDT350.0025.9025.5026.50-1.20-4.43%2859424.26%
HCA250117P003600002024-03-20 3:38PM EDT360.0041.9058.6060.800.00--1152.75%
HCA250117P003700002024-04-16 11:10AM EDT370.0059.1549.6052.800.00--338.84%
HCA250117P003900002024-07-18 9:47AM EDT390.0066.0049.3052.900.00-1122.49%
HCA250117P004200002023-10-24 9:32AM EDT420.00198.50164.50169.500.00--0122.08%
HCA250117P004300002024-07-23 9:39AM EDT430.0091.6084.1088.30+91.60--022.94%