Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00360000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 5.60 | 5.30 | 5.80 | -0.20 | -3.45% | 46 | 456 | 23.82% |
| HCA240920C00360000 | 2024-07-26 1:35PM EDT | 2024-09-20 | 11.20 | 10.90 | 11.80 | -0.70 | -5.88% | 16 | 104 | 25.54% |
| HCA241018C00360000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 14.60 | 14.50 | 15.90 | -0.30 | -2.01% | 1 | - | 26.91% |
| HCA241220C00360000 | 2024-07-25 12:17PM EDT | 2024-12-20 | 25.30 | 24.80 | 26.00 | 0.00 | - | 6 | 22 | 31.58% |
| HCA250117C00360000 | 2024-07-25 10:09AM EDT | 2025-01-17 | 26.30 | 26.70 | 28.20 | 0.00 | - | 1 | 209 | 31.19% |
| HCA250321C00360000 | 2024-07-23 11:29AM EDT | 2025-03-21 | 23.30 | 31.40 | 34.50 | 0.00 | - | - | 5 | 32.27% |
| HCA250620C00360000 | 2024-07-25 2:31PM EDT | 2025-06-20 | 40.60 | 38.70 | 40.80 | 0.00 | - | 4 | 0 | 32.15% |
| HCA251219C00360000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 45.43 | 30.80 | 35.50 | 0.00 | - | 6 | 7 | 22.61% |
| HCA260116C00360000 | 2024-07-25 1:38PM EDT | 2026-01-16 | 54.54 | 52.40 | 55.60 | 0.00 | - | 15 | 66 | 33.80% |
| HCA261218C00360000 | 2024-07-25 1:43PM EDT | 2026-12-18 | 75.03 | 72.50 | 76.90 | 0.00 | - | - | - | 36.47% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00360000 | 2024-07-26 2:16PM EDT | 2024-08-16 | 9.80 | 9.40 | 10.00 | -1.30 | -11.71% | 20 | 7 | 20.73% |
| HCA240920P00360000 | 2024-07-26 2:54PM EDT | 2024-09-20 | 14.80 | 13.90 | 14.30 | -0.45 | -2.95% | 8 | 9 | 20.61% |
| HCA241018P00360000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 17.10 | 16.30 | 17.00 | -0.10 | -0.58% | 3 | - | 20.83% |
| HCA241220P00360000 | 2024-07-25 1:37PM EDT | 2024-12-20 | 24.40 | 23.90 | 25.60 | 0.00 | - | - | - | 25.34% |
| HCA250117P00360000 | 2024-03-20 3:38PM EDT | 2025-01-17 | 41.90 | 58.60 | 60.80 | 0.00 | - | - | 11 | 58.19% |
| HCA260116P00360000 | 2024-06-13 12:08PM EDT | 2026-01-16 | 45.60 | 50.70 | 55.50 | 0.00 | - | 500 | 500 | 30.70% |
