Deutsche Märkte öffnen in 7 Stunden 19 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
340,64+5,17 (+1,54%)
Börsenschluss: 04:00PM EDT
340,99 +0,35 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA251219C001200002024-01-26 3:36PM EDT120.00171.25200.50205.500.00-110.00%
HCA251219C001300002024-01-30 10:50AM EDT130.00179.37186.50191.500.00-230.00%
HCA251219C001350002024-02-01 3:30PM EDT135.00186.40183.50188.500.00-100.00%
HCA251219C001600002023-08-04 2:06PM EDT160.00132.00139.00144.000.00-500.00%
HCA251219C001650002023-09-12 1:57PM EDT165.00122.8792.7096.300.00-500.00%
HCA251219C002000002024-01-05 2:54PM EDT200.0099.00126.50131.500.00-120.00%
HCA251219C002100002023-10-26 11:21AM EDT210.0057.0075.0077.300.00--00.00%
HCA251219C002200002024-01-10 11:42AM EDT220.0088.00108.50112.800.00-210.00%
HCA251219C002250002024-01-22 10:53AM EDT225.0093.20107.70111.400.00--60.00%
HCA251219C002300002023-08-03 1:12PM EDT230.0085.5088.2092.400.00-120.00%
HCA251219C002500002023-10-03 11:03AM EDT250.0051.0037.3040.500.00-330.00%
HCA251219C002600002024-06-10 10:16AM EDT260.00108.00106.00111.000.00-41243.34%
HCA251219C002650002024-05-09 12:36PM EDT265.0084.00100.20104.500.00-1140.52%
HCA251219C002700002023-08-29 11:54AM EDT270.0064.4044.1047.500.00-310.00%
HCA251219C002750002024-04-12 2:21PM EDT275.0084.8885.1089.000.00-11433.13%
HCA251219C002800002023-11-10 12:49PM EDT280.0028.2037.0041.500.00-670.00%
HCA251219C002850002023-11-20 4:58PM EDT285.0033.9038.2042.400.00-760.00%
HCA251219C002900002023-10-27 1:56PM EDT290.0024.7033.0036.000.00-500.00%
HCA251219C002950002023-07-19 10:28AM EDT295.0054.2044.7049.500.00-1111.76%
HCA251219C003000002024-05-23 2:03PM EDT300.0060.0078.0082.400.00-11338.61%
HCA251219C003050002023-12-18 3:32PM EDT305.0033.7041.1043.500.00-2213.33%
HCA251219C003100002024-03-18 10:46AM EDT310.0066.7555.1058.000.00-1825.78%
HCA251219C003150002024-05-10 9:49AM EDT315.0058.0066.5070.500.00-1635.67%
HCA251219C003200002023-11-20 2:02PM EDT320.0022.8024.2027.800.00-1829.46%
HCA251219C003250002024-01-02 12:46PM EDT325.0028.1048.2050.200.00-31825.84%
HCA251219C003300002024-05-24 1:52PM EDT330.0047.3059.7063.500.00-262635.64%
HCA251219C003350002023-11-10 1:42PM EDT335.0014.4617.0022.000.00-22011.52%
HCA251219C003400002023-11-10 1:31PM EDT340.0013.5016.0020.500.00-5512.11%
HCA251219C003450002024-05-22 2:21PM EDT345.0039.9051.8055.300.00-172434.50%
HCA251219C003500002024-06-12 11:07AM EDT350.0051.8049.3052.500.00-11834.01%
HCA251219C003550002024-04-25 1:34PM EDT355.0036.2534.4037.800.00--526.32%
HCA251219C003600002024-06-18 3:55PM EDT360.0045.4334.0047.50+11.93+35.61%6133.28%
HCA251219C003650002024-05-15 12:36PM EDT365.0035.5040.0043.500.00--131.96%
HCA251219C003700002024-04-05 11:37AM EDT370.0037.9123.3025.900.00-12522.41%
HCA251219C003750002024-05-24 10:36AM EDT375.0027.9837.6040.500.00-152332.22%
HCA251219C003800002024-05-06 11:22AM EDT380.0022.0132.6037.000.00-131131.08%
HCA251219C003850002024-03-14 2:55PM EDT385.0031.0427.0031.500.00-126528.69%
HCA251219C003900002023-11-10 1:42PM EDT390.006.476.0011.000.00-5116.44%
HCA251219C004000002024-05-09 10:32AM EDT400.0017.5027.1030.000.00-22730.38%
HCA251219C004100002024-04-01 11:39AM EDT410.0024.1014.0015.600.00-1022.65%
HCA251219C004500002024-03-13 10:09AM EDT450.0013.3512.7014.300.00-1426.94%
HCA251219C004600002024-03-28 1:12PM EDT460.0013.005.607.400.00-4422.29%
HCA251219C005000002024-04-04 2:35PM EDT500.007.202.404.000.00-1122.18%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA251219P001150002023-11-13 4:45PM EDT115.004.100.005.000.00-11153.31%
HCA251219P001200002023-10-24 9:59AM EDT120.005.601.004.500.00--452.41%
HCA251219P001250002024-01-30 10:30AM EDT125.001.750.000.000.00-147212.50%
HCA251219P001300002023-10-04 3:30PM EDT130.006.103.508.500.00-1758.51%
HCA251219P001350002023-10-30 12:06PM EDT135.008.042.507.400.00--053.77%
HCA251219P001500002024-06-07 2:43PM EDT150.002.250.005.000.00-121548.49%
HCA251219P001550002023-08-29 9:30AM EDT155.008.306.6011.500.00-1055.20%
HCA251219P001700002023-12-13 3:04PM EDT170.008.306.008.600.00-2049.01%
HCA251219P001750002023-09-29 12:47PM EDT175.0012.9815.6019.000.00-1260.21%
HCA251219P001800002024-01-31 2:43PM EDT180.005.403.606.400.00-6541.89%
HCA251219P001850002024-01-03 2:38PM EDT185.009.205.306.000.00-1139.69%
HCA251219P001900002024-03-05 12:17PM EDT190.005.963.805.000.00--436.41%
HCA251219P001950002023-12-21 4:50PM EDT195.0011.508.6011.500.00--445.24%
HCA251219P002000002023-10-03 12:44PM EDT200.0019.0520.2024.200.00-5756.53%
HCA251219P002050002024-01-30 11:03AM EDT205.008.606.307.600.00-2436.73%
HCA251219P002100002024-04-26 10:02AM EDT210.008.344.308.200.00-1436.23%
HCA251219P002150002024-05-30 1:52PM EDT215.006.003.708.000.00-4434.60%
HCA251219P002200002024-04-16 11:00AM EDT220.009.505.1010.000.00-5735.88%
HCA251219P002250002024-05-30 1:53PM EDT225.007.104.009.000.00-5733.28%
HCA251219P002300002023-11-24 11:05AM EDT230.0024.9518.0020.900.00-10144.74%
HCA251219P002350002024-02-09 1:39PM EDT235.0013.7211.0014.000.00-1336.26%
HCA251219P002400002023-08-04 12:05PM EDT240.0026.0021.2025.500.00-1045.80%
HCA251219P002450002024-03-06 11:57AM EDT245.0014.0011.0012.700.00-18232.16%
HCA251219P002500002023-11-09 11:52AM EDT250.0040.7228.0032.500.00-421948.50%
HCA251219P002550002024-05-10 3:32PM EDT255.0012.809.5011.900.00-2328.74%
HCA251219P002600002024-05-30 11:06AM EDT260.0012.759.5014.300.00-5529.72%
HCA251219P002650002023-11-20 1:42PM EDT265.0039.9032.5036.200.00-71846.34%
HCA251219P002700002023-11-20 1:41PM EDT270.0042.4035.3037.200.00-4245.41%
HCA251219P002750002023-09-27 3:27PM EDT275.0047.9058.5063.500.00-5561.45%
HCA251219P002800002024-03-18 3:06PM EDT280.0020.7023.5026.000.00-1833.72%
HCA251219P002900002024-04-25 11:04AM EDT290.0026.9721.6026.000.00-1230.75%
HCA251219P003000002024-05-30 2:19PM EDT300.0023.4018.8023.500.00-1126.08%
HCA251219P003050002023-11-20 4:18PM EDT305.0062.4953.3056.600.00-3046.95%
HCA251219P003100002023-07-26 3:05PM EDT310.0048.3052.7056.500.00--545.08%
HCA251219P003150002023-11-20 3:39PM EDT315.0070.0559.7062.300.00-141147.08%
HCA251219P003250002024-03-13 1:35PM EDT325.0038.1935.0040.000.00-202829.29%
HCA251219P003300002024-05-28 10:21AM EDT330.0039.8030.3033.500.00-17123.62%
HCA251219P003400002024-05-15 1:10PM EDT340.0041.4035.5038.500.00--523.41%
HCA251219P003450002024-05-28 10:37AM EDT345.0047.2035.7039.500.00-82422.31%
HCA251219P003500002024-05-30 2:20PM EDT350.0041.8038.3041.500.00-1121.76%
HCA251219P003650002024-01-30 10:50AM EDT365.0071.4362.2065.000.00-2230.28%
HCA251219P003800002024-04-19 9:48AM EDT380.0080.6063.1067.500.00-1125.75%
HCA251219P004300002023-07-27 9:32AM EDT430.00164.00154.50159.000.00--057.77%
HCA251219P004400002023-07-27 9:32AM EDT440.00174.00164.50169.000.00--059.22%