Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.255,67 -827,81 (-1,45%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.50 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 120.00 | 0.50 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 125.00 | 5.18 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 130.00 | 1.40 | 0.00 | - | 1 | 1 |
| 181.90 | 0.00 | - | 1 | 2 | 140.00 | - | - | - | - | - |
| 190.90 | 0.00 | - | 1 | 1 | 145.00 | 2.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 150.00 | 2.20 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 165.00 | 11.50 | 0.00 | - | 1 | 1 |
| 130.60 | 0.00 | - | 5 | 5 | 170.00 | - | - | - | - | - |
| 146.83 | 0.00 | - | 5 | 5 | 175.00 | 9.20 | 0.00 | - | 7 | 15 |
| 156.40 | 0.00 | - | 5 | 5 | 180.00 | 4.35 | 0.00 | - | 2 | 7 |
| 179.73 | 0.00 | - | 1 | 1 | 185.00 | 16.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 4.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 195.00 | 5.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 200.00 | 3.50 | 0.00 | - | 1 | 11 |
| 81.87 | 0.00 | - | - | 1 | 205.00 | 5.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 215.00 | 5.83 | 0.00 | - | 5 | 5 |
| 72.12 | 0.00 | - | 1 | 2 | 220.00 | 4.50 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 225.00 | 4.95 | 0.00 | - | 2 | 16 |
| 51.50 | 0.00 | - | 1 | 1 | 230.00 | 5.20 | 0.00 | - | 1 | 433 |
| - | - | - | - | - | 235.00 | 10.90 | 0.00 | - | 1 | 2 |
| 54.50 | 0.00 | - | 2 | 1 | 240.00 | 7.10 | 0.00 | - | 9 | 37 |
| 69.65 | 0.00 | - | 1 | 0 | 245.00 | 13.30 | 0.00 | - | 1 | 6 |
| 112.15 | 0.00 | - | 1 | 10 | 250.00 | 6.30 | 0.00 | - | 5 | 68 |
| 113.50 | 0.00 | - | 1 | 1 | 255.00 | 14.00 | 0.00 | - | 1 | 101 |
| 64.90 | 0.00 | - | - | 2 | 260.00 | 16.30 | 0.00 | - | 14 | 12 |
| - | - | - | - | - | 265.00 | 19.90 | 0.00 | - | 1 | 9 |
| 138.50 | 0.00 | - | 2 | 152 | 270.00 | 18.40 | 0.00 | - | 6 | 772 |
| 79.46 | 0.00 | - | 1 | 1 | 275.00 | 8.66 | 0.00 | - | 5 | 7 |
| 76.95 | 0.00 | - | 1 | 2 | 280.00 | 10.50 | 0.00 | - | 1 | 122 |
| 114.80 | 0.00 | - | 6 | 24 | 290.00 | 24.60 | 0.00 | - | 1 | 28 |
| 107.20 | 0.00 | - | 2 | 8 | 300.00 | 13.80 | 0.00 | - | 6 | 16 |
| 82.81 | 0.00 | - | 1 | 11 | 310.00 | 32.00 | 0.00 | - | 1 | 5 |
| 52.50 | 0.00 | - | 1 | 9 | 320.00 | 16.00 | 0.00 | - | 10 | 199 |
| 99.50 | 0.00 | - | 1 | 27 | 330.00 | 18.00 | -2.30 | -11.33% | 1 | 66 |
| 87.80 | 0.00 | - | 1 | 16 | 340.00 | 23.04 | 0.00 | - | 6 | 14 |
| 72.62 | 0.00 | - | 5 | 38 | 350.00 | 26.35 | 0.00 | - | 38 | 26 |
| 72.10 | 0.00 | - | 2 | 67 | 360.00 | 29.10 | 0.00 | - | 4 | 502 |
| 57.26 | 0.00 | - | 1 | 21 | 370.00 | 32.60 | 0.00 | - | - | 2 |
| 45.75 | 0.00 | - | 7 | 25 | 380.00 | 33.88 | 0.00 | - | 1 | 3 |
| 63.10 | 0.00 | - | 1 | 60 | 390.00 | - | - | - | - | - |
| 60.18 | 0.00 | - | 2 | 10 | 400.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 49 | 51 | 410.00 | - | - | - | - | - |
| 37.81 | 0.00 | - | 14 | 20 | 420.00 | - | - | - | - | - |
| 38.90 | 0.00 | - | 2 | 109 | 430.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 6 | 10 | 440.00 | 60.00 | 0.00 | - | 1 | 2 |
| 8.24 | 0.00 | - | - | 4 | 470.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 2 | 2 | 480.00 | - | - | - | - | - |
| 5.17 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| 19.72 | 0.00 | - | 10 | 62 | 500.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 13 | 96 | 520.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 50 | 59 | 540.00 | - | - | - | - | - |
