Deutsche Märkte öffnen in 4 Stunden 16 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
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240621C001200002023-12-18 9:42AM EST120.00152.50164.50168.900.00-110.00%
HCA240621C001500002023-06-06 12:30PM EST150.00126.80152.00155.700.00-120.00%
HCA240621C001550002024-01-12 9:30AM EST155.00134.50151.30156.000.00--20.00%
HCA240621C001750002024-02-13 3:06PM EST175.00130.22139.00142.800.00-1165.77%
HCA240621C001850002023-10-24 9:16AM EST185.0055.2573.5077.500.00--150.00%
HCA240621C001900002023-07-07 11:42AM EST190.00115.7089.1091.400.00-770.00%
HCA240621C001950002023-12-29 1:22PM EST195.0082.4593.7097.900.00-130.00%
HCA240621C002100002023-12-11 3:45PM EST210.0060.6376.0080.000.00-100.00%
HCA240621C002200002023-11-02 2:47PM EST220.0029.6043.5046.100.00--50.00%
HCA240621C002250002024-01-12 2:57PM EST225.0064.6783.6088.400.00-1350.00%
HCA240621C002300002023-12-21 3:14PM EST230.0048.8964.1066.000.00-190.00%
HCA240621C002350002024-01-03 10:57AM EST235.0048.0578.2082.500.00-141543.34%
HCA240621C002400002024-02-26 2:02PM EST240.0079.4576.3079.700.00-1247.80%
HCA240621C002450002024-03-01 12:46PM EST245.0070.5071.1074.500.00-1344.62%
HCA240621C002500002024-02-01 10:12AM EST250.0067.8065.8067.700.00-40241536.85%
HCA240621C002550002024-02-29 10:58AM EST255.0060.8062.1065.300.00-1641.53%
HCA240621C002600002024-02-15 12:54PM EST260.0053.0057.5060.700.00-14039.87%
HCA240621C002650002024-03-04 2:00PM EST265.0055.0054.2056.80+6.00+12.24%140739.68%
HCA240621C002700002024-02-14 10:24AM EST270.0046.0649.2051.500.00-13436.34%
HCA240621C002750002024-02-15 11:31AM EST275.0041.7045.2048.400.00-12837.42%
HCA240621C002800002024-02-21 3:01PM EST280.0040.1041.2043.200.00-2010934.21%
HCA240621C002850002024-02-14 9:35AM EST285.0033.3637.5040.500.00-13935.46%
HCA240621C002900002024-02-13 2:06PM EST290.0029.3533.6036.700.00-710034.46%
HCA240621C002950002024-02-23 1:37PM EST295.0033.5730.0032.100.00-29231.99%
HCA240621C003000002024-02-22 1:26PM EST300.0030.4026.8028.500.00-216430.96%
HCA240621C003050002024-02-15 11:49AM EST305.0020.8023.7025.300.00-58630.32%
HCA240621C003100002024-03-04 2:35PM EST310.0020.9620.8021.90+1.86+9.74%21,95729.12%
HCA240621C003150002024-03-01 1:05PM EST315.0017.8118.1020.700.00-221230.88%
HCA240621C003200002024-03-04 2:35PM EST320.0015.6715.5016.30+1.36+9.50%422227.68%
HCA240621C003250002024-03-04 2:44PM EST325.0013.7013.3013.90+1.80+15.13%210727.09%
HCA240621C003300002024-03-04 11:56AM EST330.0010.9011.2011.90-0.05-0.46%113026.80%
HCA240621C003350002024-03-04 12:51PM EST335.009.409.5010.10+1.00+11.90%157426.50%
HCA240621C003400002024-03-04 12:51PM EST340.007.907.808.70+0.90+12.86%135526.54%
HCA240621C003450002024-03-04 11:55AM EST345.006.406.507.20+1.00+18.52%155326.12%
HCA240621C003500002024-03-04 12:51PM EST350.005.605.406.10+1.03+22.54%448426.11%
HCA240621C003550002024-02-28 11:49AM EST355.003.704.405.100.00-1510326.00%
HCA240621C003600002024-03-04 11:23AM EST360.003.603.604.00+0.66+22.45%2925.38%
HCA240621C003650002024-02-29 2:03PM EST365.002.572.903.500.00-460125.80%
HCA240621C003700002023-12-20 12:58PM EST370.000.651.101.350.00-647921.01%
HCA240621C003800002024-02-23 12:00PM EST380.001.801.452.000.00-1725.86%
HCA240621C003900002024-03-01 12:02PM EST390.001.010.901.350.00-405325.88%
HCA240621C004000002024-02-15 9:57AM EST400.000.750.351.100.00-101426.97%
HCA240621C004100002023-11-16 1:07PM EST410.000.100.002.300.00-11534.14%
HCA240621C004200002024-02-01 2:42PM EST420.001.510.102.400.00-102636.74%
HCA240621C004300002023-07-19 1:00PM EST430.001.350.003.000.00-27141.02%
HCA240621C004400002024-02-23 11:34AM EST440.000.300.052.000.00-2439.37%
HCA240621C004500002024-03-01 9:30AM EST450.000.250.000.300.00-11429.91%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240621P001150002024-02-06 3:33PM EST115.000.100.000.100.00--165.63%
HCA240621P001200002023-10-13 2:33PM EST120.001.050.102.850.00-810398.22%
HCA240621P001250002023-10-04 1:44PM EST125.001.250.401.250.00-35485.42%
HCA240621P001300002023-12-29 1:30PM EST130.000.400.002.300.00-6886.79%
HCA240621P001550002023-11-28 11:05AM EST155.001.940.302.200.00-1172.14%
HCA240621P001600002023-07-03 9:09AM EST160.002.241.503.100.00-4478.17%
HCA240621P001650002023-11-13 12:50PM EST165.002.930.103.100.00-1269.68%
HCA240621P001700002024-01-19 11:56AM EST170.001.850.051.250.00-4256.93%
HCA240621P001750002023-11-29 11:12AM EST175.002.200.501.700.00-11959.69%
HCA240621P001800002023-11-15 10:32AM EST180.003.501.051.800.00-52060.06%
HCA240621P001850002023-11-13 1:54PM EST185.005.200.652.200.00-22657.50%
HCA240621P001900002024-01-26 2:37PM EST190.001.000.000.750.00-23248.88%
HCA240621P001950002024-01-26 3:20PM EST195.001.150.000.750.00-34146.66%
HCA240621P002000002024-01-25 2:50PM EST200.001.400.000.750.00-73944.50%
HCA240621P002050002024-01-25 2:50PM EST205.001.650.000.750.00-72342.38%
HCA240621P002100002024-01-25 3:00PM EST210.001.850.051.150.00-13343.67%
HCA240621P002150002024-01-31 10:18AM EST215.001.250.000.000.00-108912.50%
HCA240621P002200002024-02-23 10:54AM EST220.000.800.300.850.00-17437.13%
HCA240621P002250002024-01-30 9:53AM EST225.001.690.401.100.00-12536.96%
HCA240621P002300002024-02-23 11:41AM EST230.000.930.551.300.00-95736.17%
HCA240621P002350002024-02-05 9:40AM EST235.001.120.751.500.00-1535.21%
HCA240621P002400002024-03-04 3:52PM EST240.001.201.201.50-0.65-35.14%216633.13%
HCA240621P002450002024-03-04 12:38PM EST245.001.751.351.75-0.80-31.37%22632.25%
HCA240621P002500002024-02-28 12:45PM EST250.001.801.602.050.00-836831.41%
HCA240621P002550002024-03-01 9:38AM EST255.002.302.002.400.00-16130.58%
HCA240621P002600002024-02-21 9:59AM EST260.003.132.302.800.00-1012529.72%
HCA240621P002650002024-02-28 12:19PM EST265.003.212.803.400.00-34329.27%
HCA240621P002700002024-02-28 12:19PM EST270.003.803.403.900.00-38328.29%
HCA240621P002750002024-02-27 3:54PM EST275.004.134.004.600.00-113827.60%
HCA240621P002800002024-02-27 12:17PM EST280.005.104.905.500.00-19527.10%
HCA240621P002850002024-02-16 12:34PM EST285.007.345.908.200.00-57729.72%
HCA240621P002900002024-03-04 12:11PM EST290.007.506.807.40-0.30-3.85%2010325.49%
HCA240621P002950002024-03-04 2:42PM EST295.008.408.008.70-0.10-1.18%22024.91%
HCA240621P003000002024-03-04 2:05PM EST300.0010.109.6011.70-1.00-9.01%118026.72%
HCA240621P003050002024-03-04 3:51PM EST305.0011.8011.4012.00-1.40-10.61%17523.94%
HCA240621P003100002024-03-04 1:53PM EST310.0014.0013.4014.10-0.15-1.06%14223.63%
HCA240621P003150002024-03-04 12:48PM EST315.0016.2015.8016.30-0.02-0.12%17723.11%
HCA240621P003200002024-03-04 11:56AM EST320.0019.1018.0018.90+0.40+2.14%11122.83%
HCA240621P003250002023-06-28 8:49AM EST325.0036.5048.6051.900.00--764.33%
HCA240621P003300002024-02-07 1:22PM EST330.0027.9322.5025.400.00-292923.12%
HCA240621P003350002023-06-29 9:50AM EST335.0041.4060.5064.100.00--672.82%
HCA240621P003500002023-08-02 2:50PM EST350.0081.5067.2071.400.00--068.54%
HCA240621P003600002023-07-17 9:03AM EST360.0068.5090.8094.900.00-1092.89%