Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.366,64 +279,37 (+0,52%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00400000 | 2024-09-13 2:38PM EDT | 2024-09-20 | 2.23 | 2.05 | 2.50 | +0.08 | +3.72% | 9 | 746 | 23.06% |
| HCA241018C00400000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 8.20 | 7.60 | 8.20 | +1.30 | +18.84% | 4 | 93 | 22.01% |
| HCA241115C00400000 | 2024-09-13 2:52PM EDT | 2024-11-15 | 17.86 | 17.90 | 18.40 | +2.63 | +17.27% | 42 | 38 | 32.09% |
| HCA241220C00400000 | 2024-09-13 11:49AM EDT | 2024-12-20 | 21.31 | 20.80 | 21.80 | +1.81 | +9.28% | 2 | 30 | 29.84% |
| HCA250117C00400000 | 2024-09-13 11:55AM EDT | 2025-01-17 | 24.15 | 23.60 | 24.80 | +1.75 | +7.81% | 2 | 786 | 29.54% |
| HCA250321C00400000 | 2024-09-06 10:00AM EDT | 2025-03-21 | 33.30 | 30.30 | 32.30 | 0.00 | - | 1 | 2 | 30.73% |
| HCA250620C00400000 | 2024-09-06 1:56PM EDT | 2025-06-20 | 37.76 | 37.50 | 40.70 | 0.00 | - | 1 | 253 | 31.34% |
| HCA251219C00400000 | 2024-08-22 1:34PM EDT | 2025-12-19 | 47.50 | 50.50 | 54.90 | 0.00 | - | 2 | 18 | 32.46% |
| HCA260116C00400000 | 2024-08-30 9:33AM EDT | 2026-01-16 | 55.00 | 52.60 | 56.60 | 0.00 | - | 2 | 12 | 32.46% |
| HCA261218C00400000 | 2024-09-05 2:37PM EDT | 2026-12-18 | 80.20 | 75.10 | 78.80 | 0.00 | - | 1 | 6 | 34.54% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00400000 | 2024-09-06 11:18AM EDT | 2024-09-20 | 9.41 | 7.70 | 8.10 | -4.29 | -31.31% | 1 | 31 | 24.59% |
| HCA241018P00400000 | 2024-09-09 11:34AM EDT | 2024-10-18 | 20.15 | 11.70 | 12.30 | 0.00 | - | 2 | 21 | 19.44% |
| HCA241115P00400000 | 2024-09-11 1:08PM EDT | 2024-11-15 | 24.50 | 20.10 | 20.80 | 0.00 | - | 3 | 41 | 27.60% |
| HCA241220P00400000 | 2024-09-06 11:34AM EDT | 2024-12-20 | 27.50 | 22.10 | 22.90 | 0.00 | - | 5 | 4 | 24.66% |
| HCA250117P00400000 | 2024-09-09 1:24PM EDT | 2025-01-17 | 29.30 | 23.90 | 25.00 | 0.00 | - | 6 | 41 | 24.00% |
| HCA250620P00400000 | 2024-09-13 12:27PM EDT | 2025-06-20 | 34.00 | 31.90 | 35.10 | -0.90 | -2.58% | 1 | 2 | 23.41% |
| HCA251219P00400000 | 2024-08-20 11:35AM EDT | 2025-12-19 | 46.80 | 40.10 | 43.40 | 0.00 | - | - | 1 | 22.92% |
| HCA261218P00400000 | 2024-09-05 2:40PM EDT | 2026-12-18 | 55.40 | 54.50 | 59.50 | 0.00 | - | - | 1 | 23.99% |
