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
54.155,82 +287,91 (+0,53%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:345.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00345000 | 2024-09-09 10:59AM EDT | 2024-09-20 | 39.82 | 48.50 | 50.90 | 0.00 | - | 1 | 214 | 73.80% |
| HCA241018C00345000 | 2024-09-03 9:35AM EDT | 2024-10-18 | 54.03 | 50.90 | 53.40 | 0.00 | - | 1 | 427 | 42.53% |
| HCA241220C00345000 | 2024-09-03 11:47AM EDT | 2024-12-20 | 60.90 | 58.40 | 60.30 | 0.00 | - | 1 | 42 | 38.14% |
| HCA250620C00345000 | 2024-07-15 10:29AM EDT | 2025-06-20 | 27.80 | 55.50 | 59.50 | 0.00 | - | 1 | 4 | 21.68% |
| HCA251219C00345000 | 2024-05-22 2:21PM EDT | 2025-12-19 | 39.90 | 49.00 | 53.50 | 0.00 | - | 17 | 24 | 11.62% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00345000 | 2024-09-13 11:35AM EDT | 2024-09-20 | 0.40 | 0.10 | 0.75 | -0.10 | -20.00% | 2 | 132 | 59.13% |
| HCA241018P00345000 | 2024-09-13 9:46AM EDT | 2024-10-18 | 1.00 | 0.65 | 1.10 | -0.49 | -32.89% | 1 | 47 | 30.26% |
| HCA241115P00345000 | 2024-09-09 10:07AM EDT | 2024-11-15 | 7.50 | 2.50 | 5.80 | 0.00 | - | 3 | 4 | 36.94% |
| HCA241220P00345000 | 2024-09-10 3:42PM EDT | 2024-12-20 | 7.80 | 5.30 | 5.90 | 0.00 | - | 5 | 53 | 29.72% |
| HCA250321P00345000 | 2024-08-06 12:40PM EDT | 2025-03-21 | 24.00 | 9.50 | 12.90 | 0.00 | - | 9 | 25 | 30.09% |
| HCA250620P00345000 | 2024-08-26 10:47AM EDT | 2025-06-20 | 15.40 | 13.10 | 16.80 | 0.00 | - | 1 | 15 | 28.32% |
| HCA251219P00345000 | 2024-07-23 9:38AM EDT | 2025-12-19 | 37.50 | 21.30 | 29.90 | 0.00 | - | 4 | 27 | 30.93% |
