Deutsche Märkte schließen in 4 Stunden 4 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
318,91+1,93 (+0,61%)
Börsenschluss: 04:00PM EDT
320,99 +2,08 (+0,65%)
Vorbörslich: 07:07AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250620C002750002024-05-31 3:49PM EDT275.0086.0069.0073.000.00-1142.29%
HCA250620C002850002024-04-25 11:46AM EDT285.0064.0061.4065.000.00-1039.96%
HCA250620C002900002024-03-18 12:13PM EDT290.0069.6056.3060.500.00-1138.30%
HCA250620C003050002024-07-02 12:05PM EDT305.0047.800.000.000.00-5200.00%
HCA250620C003150002024-05-29 11:47AM EDT315.0050.1046.0049.900.00-1539.55%
HCA250620C003200002024-04-26 2:39PM EDT320.0035.2040.2043.500.00-2436.03%
HCA250620C003250002024-05-06 11:54AM EDT325.0033.7048.7052.100.00--10044.84%
HCA250620C003300002024-06-06 11:11AM EDT330.0048.1134.4037.000.00-27634.07%
HCA250620C003350002024-05-20 1:11PM EDT335.0036.8045.6049.500.00-1845.86%
HCA250620C003400002024-05-15 2:09PM EDT340.0036.4040.0044.500.00-32843.26%
HCA250620C003450002024-07-15 10:29AM EDT345.0027.800.000.000.00-141.56%
HCA250620C003500002024-07-10 2:43PM EDT350.0022.900.000.000.00-461.56%
HCA250620C003550002024-06-28 3:19PM EDT355.0025.020.000.000.00-51383.13%
HCA250620C003600002024-07-15 10:37AM EDT360.0021.700.000.000.00-143.13%
HCA250620C003650002024-05-30 3:54PM EDT365.0029.6718.5023.000.00-101432.18%
HCA250620C003700002024-07-16 2:52PM EDT370.0018.200.000.000.00-6163.13%
HCA250620C003750002024-07-10 12:53PM EDT375.0015.400.000.000.00-11313.13%
HCA250620C003800002024-07-10 3:46PM EDT380.0014.000.000.000.00-191553.13%
HCA250620C003850002024-07-09 1:28PM EDT385.0014.400.000.000.00-3843.13%
HCA250620C003900002024-07-16 2:52PM EDT390.0012.800.000.000.00-9443.13%
HCA250620C003950002024-06-12 11:19AM EDT395.0020.9010.2015.000.00-15231.33%
HCA250620C004000002024-07-05 11:29AM EDT400.0011.000.000.000.00-302016.25%
HCA250620C004100002024-07-02 3:18PM EDT410.009.000.000.000.00-1616.25%
HCA250620C004200002024-07-16 10:29AM EDT420.006.900.000.000.00-5276.25%
HCA250620C004500002024-02-16 4:50PM EDT450.004.806.808.100.00-1132.51%
HCA250620C004800002024-04-02 12:12PM EDT480.004.001.002.200.00--126.25%
HCA250620C004900002024-04-12 11:09AM EDT490.003.402.053.100.00-1229.30%
HCA250620C005000002024-04-25 3:05PM EDT500.002.100.003.500.00-9931.14%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250620P001800002024-03-19 11:23AM EDT180.001.753.405.300.00-5547.13%
HCA250620P002150002024-05-30 1:51PM EDT215.003.502.356.000.00-4436.50%
HCA250620P002200002024-07-16 10:29AM EDT220.003.300.000.000.00--56.25%
HCA250620P002250002024-05-30 1:53PM EDT225.004.202.856.500.00-5534.18%
HCA250620P002300002024-03-20 12:00PM EDT230.006.709.1011.100.00-1039.59%
HCA250620P002400002024-03-28 1:47PM EDT240.007.108.7010.900.00-3335.81%
HCA250620P002450002024-05-20 1:11PM EDT245.007.703.907.600.00--129.59%
HCA250620P002500002024-07-15 12:48PM EDT250.008.500.000.000.00-476.25%
HCA250620P002550002024-05-20 1:11PM EDT255.009.405.009.300.00-130128.73%
HCA250620P002600002024-05-30 11:06AM EDT260.009.008.1011.700.00-52630.01%
HCA250620P002650002024-05-20 1:11PM EDT265.0011.306.5010.700.00--127.19%
HCA250620P002700002024-05-20 1:11PM EDT270.0012.308.0011.400.00-18526.34%
HCA250620P002750002024-06-24 1:39PM EDT275.009.200.000.000.00-1183.13%
HCA250620P002800002024-07-02 2:34PM EDT280.0014.500.000.000.00-31763.13%
HCA250620P002850002024-07-02 2:32PM EDT285.0016.000.000.000.00-21083.13%
HCA250620P002900002024-06-28 3:19PM EDT290.0017.590.000.000.00-104731.56%
HCA250620P002950002024-06-13 12:57PM EDT295.0014.8015.6019.300.00-1213225.28%
HCA250620P003000002024-05-22 10:05AM EDT300.0020.8014.1017.900.00-77722.15%
HCA250620P003050002024-05-20 3:50PM EDT305.0021.8016.0019.200.00-11021.36%
HCA250620P003100002024-07-16 10:02AM EDT310.0024.600.000.000.00-1130.78%
HCA250620P003150002024-05-29 12:36PM EDT315.0024.4021.6025.900.00-122722.88%
HCA250620P003200002024-06-13 1:51PM EDT320.0022.2024.4028.900.00-51823.15%
HCA250620P003250002024-06-14 11:59AM EDT325.0025.1026.4030.600.00-11722.23%
HCA250620P003300002024-06-13 1:50PM EDT330.0026.0029.4033.500.00-714422.19%
HCA250620P003350002024-04-04 2:04PM EDT335.0033.3040.1043.000.00-4427.43%
HCA250620P003400002024-04-04 1:58PM EDT340.0035.6043.4045.900.00-172727.21%
HCA250620P003450002024-06-18 2:10PM EDT345.0032.100.000.000.00-10150.00%
HCA250620P003500002024-06-14 1:14PM EDT350.0035.5039.2043.500.00-132619.45%