Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
324,32+6,81 (+2,14%)
Börsenschluss: 04:00PM EDT
324,32 0,00 (0,00%)
Nachbörse: 05:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240719C003000002024-07-02 3:16PM EDT300.0023.0023.8027.100.00--150.59%
HCA240719C003100002024-07-10 2:22PM EDT310.007.7715.2016.700.00-1310945.95%
HCA240719C003150002024-07-12 10:30AM EDT315.0012.409.9012.40+4.70+61.04%124841.22%
HCA240719C003200002024-07-12 3:46PM EDT320.008.008.008.50+3.50+77.78%936637.01%
HCA240719C003250002024-07-12 11:19AM EDT325.003.505.105.60+0.77+28.21%744535.73%
HCA240719C003300002024-07-12 3:51PM EDT330.003.242.753.30+1.44+80.00%32732734.03%
HCA240719C003350002024-07-12 3:52PM EDT335.001.401.251.80+0.65+86.67%4371033.15%
HCA240719C003400002024-07-12 3:00PM EDT340.000.650.550.85-0.15-18.75%514732.06%
HCA240719C003450002024-07-12 3:19PM EDT345.000.300.250.45-0.18-37.50%623332.96%
HCA240719C003500002024-07-12 3:27PM EDT350.000.260.100.70-0.02-7.14%1665142.87%
HCA240719C003550002024-07-12 3:19PM EDT355.000.220.000.40-0.13-37.14%637443.09%
HCA240719C003600002024-07-05 3:45PM EDT360.000.400.000.800.00-10045156.03%
HCA240719C003650002024-07-05 2:46PM EDT365.000.250.002.200.00-16966.36%
HCA240719C003700002024-07-05 10:04AM EDT370.000.400.001.750.00-362268.24%
HCA240719C003750002024-07-11 11:30AM EDT375.000.050.000.550.00-46058.94%
HCA240719C003850002024-07-09 2:18PM EDT385.000.050.000.050.00-101053.71%
HCA240719C003900002024-07-09 2:33PM EDT390.000.050.000.050.00-757653.13%
HCA240719C004000002024-07-05 2:18PM EDT400.000.050.001.950.00-5599.80%
HCA240719C004050002024-07-05 2:17PM EDT405.000.040.000.050.00-62262.50%
HCA240719C004100002024-07-05 9:30AM EDT410.000.050.000.050.00-31065.63%
HCA240719C004200002024-07-05 1:59PM EDT420.000.050.000.050.00-294971.88%
HCA240719C004250002024-07-05 1:59PM EDT425.000.050.000.050.00-21274.61%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240719P002000002024-06-21 11:56AM EDT200.000.050.000.050.00-1414131.25%
HCA240719P002050002024-06-21 11:57AM EDT205.000.050.000.050.00-55125.00%
HCA240719P002100002024-07-02 10:39AM EDT210.000.050.000.050.00--5118.75%
HCA240719P002150002024-06-28 2:56PM EDT215.000.050.000.200.00-6060130.47%
HCA240719P002200002024-07-01 9:30AM EDT220.000.050.000.050.00-133107.03%
HCA240719P002250002024-06-28 3:21PM EDT225.000.060.001.750.00-55161.82%
HCA240719P002300002024-07-03 10:13AM EDT230.000.050.000.050.00-92695.31%
HCA240719P002450002024-07-01 11:13AM EDT245.000.050.002.20-0.06-54.55%35135.60%
HCA240719P002500002024-07-11 2:56PM EDT250.000.050.002.200.00-14127.54%
HCA240719P002650002024-07-12 1:02PM EDT265.000.180.050.35+0.08+80.00%11176.07%
HCA240719P002700002024-07-01 2:41PM EDT270.000.410.000.750.00-21877.54%
HCA240719P002750002024-07-02 1:22PM EDT275.000.500.052.300.00--189.87%
HCA240719P002800002024-07-03 10:24AM EDT280.000.420.001.800.00-42377.10%
HCA240719P002850002024-07-10 1:00PM EDT285.000.600.002.350.00-32374.44%
HCA240719P002900002024-07-11 3:30PM EDT290.000.560.100.450.00-1312553.37%
HCA240719P002950002024-07-12 12:08PM EDT295.000.500.100.55-0.20-28.57%969848.83%
HCA240719P003000002024-07-12 10:08AM EDT300.000.500.400.85-0.60-54.55%259146.75%
HCA240719P003050002024-07-12 3:37PM EDT305.000.850.751.05-0.50-37.04%15146441.75%
HCA240719P003100002024-07-12 3:27PM EDT310.001.060.951.65-1.39-56.73%161,53339.62%
HCA240719P003150002024-07-12 12:52PM EDT315.002.551.902.60-1.25-32.89%13740337.76%
HCA240719P003200002024-07-12 3:51PM EDT320.003.543.404.00-2.26-38.97%15471635.88%
HCA240719P003250002024-07-12 12:57PM EDT325.005.905.205.90-6.00-50.42%1855133.45%
HCA240719P003300002024-07-11 3:05PM EDT330.0013.808.108.600.00-727631.57%
HCA240719P003350002024-07-11 12:34PM EDT335.0018.7011.4014.000.00-683044.36%
HCA240719P003400002024-06-28 3:37PM EDT340.0016.0014.5018.20-4.90-23.44%116747.36%
HCA240719P003450002024-06-27 11:30AM EDT345.008.4219.0022.700.00-31051.00%
HCA240719P003500002024-06-24 11:23AM EDT350.0011.6024.0027.800.00-1159.27%
HCA240719P003550002024-07-01 9:38AM EDT355.0031.7028.8032.400.00-1062.02%
HCA240719P003600002024-06-26 10:37AM EDT360.0022.5733.7037.500.00-2069.63%
HCA240719P003750002024-06-11 9:31AM EDT375.0035.800.000.000.00--00.00%