Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.269,27 +473,18 (+0,80%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 2 | 3 |
| 152.50 | 0.00 | - | 1 | 1 | 120.00 | 1.05 | 0.00 | - | 8 | 103 |
| - | - | - | - | - | 125.00 | 1.25 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 130.00 | 0.40 | 0.00 | - | 6 | 8 |
| 126.80 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | - | 2 | 155.00 | 1.94 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 160.00 | 2.24 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 165.00 | 2.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 170.00 | 1.85 | 0.00 | - | 4 | 2 |
| 130.22 | 0.00 | - | 1 | 1 | 175.00 | 2.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 180.00 | 3.50 | 0.00 | - | 5 | 20 |
| 55.25 | 0.00 | - | - | 15 | 185.00 | 5.20 | 0.00 | - | 2 | 26 |
| 115.70 | 0.00 | - | 7 | 7 | 190.00 | 0.80 | 0.00 | - | 2 | 32 |
| 135.35 | 0.00 | - | 2 | 3 | 195.00 | 1.15 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 200.00 | 0.35 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 205.00 | 1.65 | 0.00 | - | 7 | 23 |
| 60.63 | 0.00 | - | 1 | 0 | 210.00 | 0.05 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 215.00 | 0.50 | 0.00 | - | 1 | 89 |
| 29.60 | 0.00 | - | - | 5 | 220.00 | 0.80 | 0.00 | - | 80 | 154 |
| 64.67 | 0.00 | - | 1 | 35 | 225.00 | 1.84 | 0.00 | - | 30 | 55 |
| 48.89 | 0.00 | - | 1 | 9 | 230.00 | 1.12 | 0.00 | - | 40 | 150 |
| 89.82 | 0.00 | - | 12 | 27 | 235.00 | 1.12 | 0.00 | - | 1 | 5 |
| 79.45 | 0.00 | - | 1 | 2 | 240.00 | 0.70 | 0.00 | - | 1 | 218 |
| 70.50 | 0.00 | - | 1 | 3 | 245.00 | 0.80 | 0.00 | - | 12 | 38 |
| 81.50 | 0.00 | - | 3 | 412 | 250.00 | 0.50 | -0.58 | -53.70% | 5 | 413 |
| 70.07 | 0.00 | - | 1 | 5 | 255.00 | 0.90 | 0.00 | - | 1 | 72 |
| 68.03 | 0.00 | - | 2 | 40 | 260.00 | 2.10 | 0.00 | - | 2 | 138 |
| 55.00 | 0.00 | - | 1 | 406 | 265.00 | 1.35 | 0.00 | - | 1 | 43 |
| 63.10 | 0.00 | - | 1 | 33 | 270.00 | 5.50 | 0.00 | - | 1 | 99 |
| 30.60 | 0.00 | - | 2 | 28 | 275.00 | 1.92 | -0.88 | -31.43% | 102 | 222 |
| 24.00 | -28.20 | -54.02% | 2 | 89 | 280.00 | 3.45 | +0.05 | +1.47% | 1 | 105 |
| 21.40 | 0.00 | - | 1 | 40 | 285.00 | 4.58 | +0.48 | +11.71% | 10 | 101 |
| 30.79 | 0.00 | - | 1 | 106 | 290.00 | 5.79 | +0.69 | +13.53% | 15 | 127 |
| 20.70 | 0.00 | - | 6 | 111 | 295.00 | 5.10 | -1.50 | -22.73% | 38 | 109 |
| 13.90 | -15.60 | -52.88% | 56 | 149 | 300.00 | 7.70 | -0.10 | -1.28% | 100 | 271 |
| 10.10 | -10.80 | -51.67% | 28 | 101 | 305.00 | 9.10 | -0.17 | -1.83% | 34 | 144 |
| 7.60 | -9.40 | -55.29% | 11 | 2,314 | 310.00 | 11.50 | +0.23 | +2.04% | 6 | 227 |
| 6.00 | -8.25 | -57.89% | 11 | 236 | 315.00 | 14.10 | +0.70 | +5.22% | 11 | 123 |
| 5.10 | -6.65 | -56.60% | 22 | 226 | 320.00 | 17.80 | +1.20 | +7.23% | 1 | 112 |
| 3.50 | -6.10 | -63.54% | 21 | 145 | 325.00 | 20.00 | 0.00 | - | 1 | 90 |
| 2.30 | -5.36 | -69.97% | 13 | 190 | 330.00 | 30.00 | 0.00 | - | 2 | 81 |
| 1.05 | -5.09 | -82.90% | 17 | 646 | 335.00 | 25.00 | 0.00 | - | 2 | 80 |
| 1.05 | -4.20 | -80.00% | 9 | 394 | 340.00 | 20.80 | 0.00 | - | 1 | 42 |
| 0.65 | -3.15 | -82.89% | 3 | 606 | 345.00 | - | - | - | - | - |
| 0.52 | -3.38 | -86.67% | 5 | 436 | 350.00 | 47.00 | 0.00 | - | 2 | 4 |
| 2.25 | 0.00 | - | 11 | 129 | 355.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 38 | 94 | 360.00 | 68.50 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 1 | 663 | 365.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 92 | 370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 193 | 375.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 2 | 59 | 380.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 4 | 385.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 54 | 390.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 14 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 15 | 410.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 27 | 420.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 71 | 430.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 4 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 10 | 450.00 | - | - | - | - | - |
