Deutsche Märkte öffnen in 3 Stunden 44 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
314,08+2,10 (+0,67%)
Börsenschluss: 04:00PM EST
314,75 +0,67 (+0,21%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240315C001150002023-11-27 10:06AM EST115.00138.60155.50159.500.00-120.00%
HCA240315C001200002023-11-08 10:08AM EST120.00117.10136.60141.300.00--10.00%
HCA240315C001250002023-11-27 10:25AM EST125.00128.80145.50149.900.00--10.00%
HCA240315C001800002023-11-14 9:34AM EST180.0061.6096.00100.400.00--00.00%
HCA240315C001900002023-11-24 12:51PM EST190.0065.9080.5085.100.00-330.00%
HCA240315C001950002023-12-12 1:18PM EST195.0070.9586.7091.400.00-220.00%
HCA240315C002000002023-08-18 11:52AM EST200.0078.1063.4065.700.00-330.00%
HCA240315C002100002023-11-30 12:39PM EST210.0044.4061.5066.200.00--10.00%
HCA240315C002200002023-12-27 12:04PM EST220.0054.8263.0067.300.00-1110.00%
HCA240315C002250002024-01-09 3:31PM EST225.0057.6079.2083.900.00-84800.00%
HCA240315C002300002024-02-23 11:28AM EST230.0086.3582.8085.100.00-127108.25%
HCA240315C002350002024-01-25 2:16PM EST235.0051.3079.0083.500.00-155120.95%
HCA240315C002400002024-01-30 9:30AM EST240.0063.600.000.000.00-11390.00%
HCA240315C002450002023-12-07 10:55AM EST245.0020.0035.5037.000.00-2660.00%
HCA240315C002500002024-01-18 2:30PM EST250.0037.7757.3062.000.00-1330.00%
HCA240315C002550002024-02-01 12:03PM EST255.0057.0755.5059.500.00-12065.43%
HCA240315C002600002024-03-04 11:34AM EST260.0053.9052.2055.20+0.90+1.70%312473.58%
HCA240315C002650002024-02-01 11:31AM EST265.0046.5745.6048.600.00-11200.00%
HCA240315C002700002024-02-29 10:29AM EST270.0041.2642.3045.400.00-710264.36%
HCA240315C002750002024-03-01 3:16PM EST275.0037.1037.9040.900.00-111063.75%
HCA240315C002800002024-02-23 12:39PM EST280.0037.2032.2035.700.00-423255.42%
HCA240315C002850002024-02-29 10:33AM EST285.0026.4627.6031.100.00-315052.67%
HCA240315C002900002024-03-04 3:45PM EST290.0024.1022.5026.80+2.65+12.35%113551.31%
HCA240315C002950002024-03-04 10:48AM EST295.0018.9719.1021.20-1.33-6.55%610340.05%
HCA240315C003000002024-02-29 12:38PM EST300.0012.2114.5016.900.00-218337.42%
HCA240315C003050002024-03-04 9:59AM EST305.0011.159.5013.40+1.95+21.20%120737.60%
HCA240315C003100002024-03-04 1:48PM EST310.007.007.308.20+0.70+11.11%542327.48%
HCA240315C003150002024-03-04 3:55PM EST315.004.704.205.20+1.20+34.29%1543325.93%
HCA240315C003200002024-03-04 3:58PM EST320.002.752.503.60+0.85+44.74%3083927.82%
HCA240315C003250002024-03-04 1:32PM EST325.001.501.302.55+0.38+33.93%2562729.96%
HCA240315C003300002024-03-01 3:48PM EST330.000.580.601.000.00-323225.95%
HCA240315C003350002024-03-04 10:57AM EST335.000.400.251.25+0.10+33.33%133033.33%
HCA240315C003400002024-03-04 2:20PM EST340.000.250.101.55-0.11-30.56%113540.99%
HCA240315C003450002023-11-07 3:22PM EST345.000.150.052.300.00--152.08%
HCA240315C003500002023-12-14 9:32AM EST350.000.250.050.750.00-11342.24%
HCA240315C003550002024-02-27 2:42PM EST355.000.050.001.350.00-2653.44%
HCA240315C003600002024-02-23 1:22PM EST360.000.050.000.300.00-13342.19%
HCA240315C003650002023-11-16 3:00PM EST365.000.100.002.250.00-1259.38%
HCA240315C003700002024-02-15 9:46AM EST370.000.150.001.950.00-31361.38%
HCA240315C003800002023-11-01 9:15AM EST380.000.100.000.000.00-1125.00%
HCA240315C003900002024-02-06 3:32PM EST390.000.050.001.850.00--675.24%
HCA240315C004100002023-10-18 2:35PM EST410.000.150.000.750.00--175.83%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240315P001150002024-01-23 10:47AM EST115.000.020.000.050.00-115193.75%
HCA240315P001200002024-01-23 10:47AM EST120.000.020.000.050.00-18185.94%
HCA240315P001250002023-11-15 3:56PM EST125.000.250.002.200.00-122282.13%
HCA240315P001300002023-11-15 3:57PM EST130.000.300.002.200.00--1271.09%
HCA240315P001350002023-11-15 3:58PM EST135.000.450.002.250.00--1261.57%
HCA240315P001400002024-01-24 2:45PM EST140.000.050.000.200.00-21201180.08%
HCA240315P001450002024-01-24 2:45PM EST145.000.050.000.050.00-110150.78%
HCA240315P001500002024-01-24 2:45PM EST150.000.050.000.100.00-1100153.91%
HCA240315P001550002024-01-24 2:45PM EST155.000.050.000.050.00-15138.28%
HCA240315P001600002024-01-08 12:23PM EST160.000.050.000.750.00-9192179.59%
HCA240315P001650002024-01-24 2:44PM EST165.000.100.000.300.00-124152.73%
HCA240315P001700002024-01-24 2:44PM EST170.000.100.000.250.00-143142.97%
HCA240315P001750002024-01-24 2:44PM EST175.000.100.000.300.00-16139.84%
HCA240315P001800002024-02-01 1:28PM EST180.000.050.000.200.00-3280127.34%
HCA240315P001850002024-01-05 2:49PM EST185.000.350.000.750.00-114144.34%
HCA240315P001900002024-01-22 2:59PM EST190.000.500.000.750.00-76137.79%
HCA240315P001950002023-12-15 3:07PM EST195.000.710.050.600.00-135128.71%
HCA240315P002000002024-01-30 3:45PM EST200.000.050.001.350.00-1141137.55%
HCA240315P002050002024-02-01 9:57AM EST205.000.050.002.150.00-226142.53%
HCA240315P002100002024-02-01 9:57AM EST210.000.050.001.850.00-258131.84%
HCA240315P002150002024-02-14 10:47AM EST215.000.050.002.150.00-2128128.91%
HCA240315P002200002024-02-14 10:46AM EST220.000.050.002.150.00-185122.31%
HCA240315P002250002024-02-06 12:19PM EST225.000.200.001.950.00-1107113.57%
HCA240315P002300002024-02-27 12:18PM EST230.000.320.002.150.00-178109.42%
HCA240315P002350002024-02-01 11:03AM EST235.000.430.000.950.00-258288.48%
HCA240315P002400002024-02-22 12:32PM EST240.000.160.002.150.00-114096.95%
HCA240315P002450002024-02-26 12:07PM EST245.000.060.001.350.00-1440682.72%
HCA240315P002500002024-02-27 2:23PM EST250.000.100.002.500.00-1013487.70%
HCA240315P002550002024-02-27 2:16PM EST255.000.100.000.100.00-612552.64%
HCA240315P002600002024-02-22 12:32PM EST260.000.310.002.050.00-16772.12%
HCA240315P002650002024-02-28 2:32PM EST265.000.100.051.400.00-106361.43%
HCA240315P002700002024-02-26 10:43AM EST270.000.200.050.400.00-94549.61%
HCA240315P002750002024-03-04 2:18PM EST275.000.250.100.40+0.07+38.89%46244.61%
HCA240315P002800002024-03-04 10:57AM EST280.000.300.150.55-0.08-21.05%13242.29%
HCA240315P002850002024-02-27 1:22PM EST285.000.380.201.800.00-120250.77%
HCA240315P002900002024-03-04 10:33AM EST290.000.490.451.35-0.01-2.00%1044740.42%
HCA240315P002950002024-03-04 2:37PM EST295.000.950.751.55+0.15+18.75%715535.79%
HCA240315P003000002024-03-04 2:55PM EST300.001.501.501.65-0.20-11.76%1,10776729.91%
HCA240315P003050002024-03-04 3:12PM EST305.002.252.054.100.00-3117436.46%
HCA240315P003100002024-03-04 11:16AM EST310.003.803.304.20-0.10-2.56%2716627.87%
HCA240315P003150002024-03-04 2:39PM EST315.006.004.206.70-0.55-8.40%1820028.60%
HCA240315P003200002024-03-04 3:07PM EST320.008.408.6010.00-2.00-19.23%92030.18%
HCA240315P003250002024-02-20 3:51PM EST325.0017.5311.0014.700.00-2436.60%
HCA240315P003300002024-02-20 3:51PM EST330.0022.0315.5018.500.00-2236.77%