Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.023,80 -362,29 (-0,94%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-02-23 4:34PM EDT | 165.00 | 155.40 | 167.00 | 170.60 | 0.00 | - | 1 | 1 | 133.19% |
| HCA240920C00195000 | 2024-03-08 11:50AM EDT | 195.00 | 137.90 | 136.00 | 140.60 | 0.00 | - | 2 | 2 | 106.31% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 66.33% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 270.00 | 47.30 | 49.60 | 50.50 | +5.05 | +11.95% | 2 | 1 | 34.96% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 60.42% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 37.50 | 38.40 | 0.00 | - | 1 | 14 | 31.64% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 290.00 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 50.92% |
| HCA240920C00295000 | 2024-04-17 11:57AM EDT | 295.00 | 35.58 | 30.40 | 31.10 | 0.00 | - | - | 1 | 29.80% |
| HCA240920C00300000 | 2024-04-24 11:34AM EDT | 300.00 | 36.80 | 27.20 | 28.00 | 0.00 | - | 1 | 23 | 29.35% |
| HCA240920C00305000 | 2024-03-12 2:13PM EDT | 305.00 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 50.06% |
| HCA240920C00310000 | 2024-04-29 9:41AM EDT | 310.00 | 20.40 | 21.00 | 21.70 | 0.00 | - | 1 | 98 | 27.69% |
| HCA240920C00315000 | 2024-04-30 10:27AM EDT | 315.00 | 18.00 | 18.50 | 18.80 | +2.40 | +15.38% | 1 | 18 | 26.85% |
| HCA240920C00320000 | 2024-04-30 12:10PM EDT | 320.00 | 15.90 | 16.20 | 16.50 | -1.67 | -9.50% | 2 | 38 | 26.55% |
| HCA240920C00325000 | 2024-04-24 1:30PM EDT | 325.00 | 22.20 | 13.90 | 14.10 | 0.00 | - | 14 | 71 | 25.88% |
| HCA240920C00330000 | 2024-04-29 9:32AM EDT | 330.00 | 12.00 | 12.00 | 13.90 | 0.00 | - | 3 | 145 | 27.89% |
| HCA240920C00335000 | 2024-04-29 10:03AM EDT | 335.00 | 10.30 | 10.20 | 10.70 | 0.00 | - | 8 | 30 | 25.66% |
| HCA240920C00340000 | 2024-04-26 1:26PM EDT | 340.00 | 7.20 | 8.40 | 8.90 | 0.00 | - | 2 | 13 | 25.03% |
| HCA240920C00345000 | 2024-04-26 10:39AM EDT | 345.00 | 6.35 | 7.10 | 7.60 | 0.00 | - | 1 | 47 | 24.89% |
| HCA240920C00350000 | 2024-04-29 11:23AM EDT | 350.00 | 6.81 | 6.00 | 7.10 | 0.00 | - | 6 | 1,151 | 25.79% |
| HCA240920C00355000 | 2024-04-02 10:12AM EDT | 355.00 | 13.20 | 4.90 | 5.30 | 0.00 | - | 1 | 53 | 24.34% |
| HCA240920C00360000 | 2024-04-18 1:19PM EDT | 360.00 | 3.81 | 4.00 | 4.60 | 0.00 | - | 1 | 44 | 24.52% |
| HCA240920C00365000 | 2024-04-05 11:29AM EDT | 365.00 | 11.50 | 3.40 | 3.70 | 0.00 | - | 5 | 161 | 24.10% |
| HCA240920C00370000 | 2024-04-29 2:52PM EDT | 370.00 | 2.95 | 2.70 | 4.10 | 0.00 | - | 1 | 72 | 26.26% |
| HCA240920C00375000 | 2024-04-30 12:58PM EDT | 375.00 | 2.25 | 2.15 | 2.45 | -0.30 | -11.76% | 1 | 85 | 23.67% |
| HCA240920C00380000 | 2024-04-30 12:10PM EDT | 380.00 | 1.75 | 1.75 | 2.00 | -0.90 | -33.96% | 298 | 419 | 23.56% |
| HCA240920C00390000 | 2024-04-25 3:39PM EDT | 390.00 | 2.75 | 1.10 | 1.35 | 0.00 | - | 1 | 335 | 23.50% |
| HCA240920C00400000 | 2024-04-05 2:13PM EDT | 400.00 | 4.30 | 0.30 | 2.80 | 0.00 | - | 6 | 14 | 30.19% |
| HCA240920C00410000 | 2024-04-15 9:56AM EDT | 410.00 | 2.50 | 0.00 | 1.10 | 0.00 | - | 2 | 226 | 26.22% |
| HCA240920C00420000 | 2024-04-05 3:51PM EDT | 420.00 | 2.40 | 0.00 | 1.90 | 0.00 | - | 346 | 551 | 31.30% |
| HCA240920C00430000 | 2024-03-19 3:52PM EDT | 430.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | 408 | 408 | 32.34% |
| HCA240920C00440000 | 2024-04-05 2:05PM EDT | 440.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 6 | 380 | 32.05% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 33.62% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00175000 | 2024-01-24 10:30AM EDT | 175.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 52.95% |
| HCA240920P00180000 | 2024-04-18 10:41AM EDT | 180.00 | 0.75 | 0.05 | 2.05 | 0.00 | - | 2 | 3 | 55.42% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HCA240920P00205000 | 2024-03-20 9:30AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HCA240920P00210000 | 2024-04-01 9:47AM EDT | 210.00 | 0.85 | 0.15 | 1.25 | 0.00 | - | 13 | 34 | 37.76% |
| HCA240920P00215000 | 2024-03-20 9:30AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 12.50% |
| HCA240920P00220000 | 2024-03-20 9:30AM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HCA240920P00225000 | 2024-04-22 1:53PM EDT | 225.00 | 1.80 | 0.15 | 2.85 | 0.00 | - | 1 | 8 | 39.01% |
| HCA240920P00230000 | 2024-03-20 9:30AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HCA240920P00235000 | 2024-04-17 2:52PM EDT | 235.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 15 | 16 | 30.58% |
| HCA240920P00240000 | 2024-04-15 2:12PM EDT | 240.00 | 2.35 | 1.55 | 2.00 | 0.00 | - | 2 | 3 | 29.90% |
| HCA240920P00245000 | 2024-04-02 12:51PM EDT | 245.00 | 2.40 | 2.05 | 2.30 | 0.00 | - | 7 | 25 | 29.05% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 250.00 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 34.92% |
| HCA240920P00255000 | 2024-04-30 10:16AM EDT | 255.00 | 3.01 | 2.60 | 3.20 | -3.09 | -50.66% | 2 | 1 | 27.82% |
| HCA240920P00260000 | 2024-02-01 2:28PM EDT | 260.00 | 6.60 | 5.30 | 6.30 | 0.00 | - | - | 3 | 32.80% |
| HCA240920P00265000 | 2024-04-29 10:25AM EDT | 265.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 13 | 15 | 26.37% |
| HCA240920P00270000 | 2024-04-22 2:35PM EDT | 270.00 | 6.50 | 4.80 | 5.10 | 0.00 | - | 2 | 21 | 25.90% |
| HCA240920P00275000 | 2024-04-25 11:44AM EDT | 275.00 | 7.00 | 5.70 | 6.00 | 0.00 | - | 12 | 27 | 25.39% |
| HCA240920P00280000 | 2024-04-25 12:35PM EDT | 280.00 | 7.90 | 6.60 | 6.90 | 0.00 | - | 1 | 7 | 24.66% |
| HCA240920P00285000 | 2024-04-29 10:17AM EDT | 285.00 | 8.00 | 6.00 | 8.00 | 0.00 | - | 10 | 11 | 24.05% |
| HCA240920P00290000 | 2024-04-26 9:35AM EDT | 290.00 | 12.50 | 8.70 | 9.30 | 0.00 | - | 1 | 14 | 23.51% |
| HCA240920P00295000 | 2024-04-12 1:34PM EDT | 295.00 | 10.60 | 10.00 | 10.80 | 0.00 | - | 1 | 2 | 23.01% |
| HCA240920P00300000 | 2024-04-29 10:21AM EDT | 300.00 | 12.20 | 12.10 | 12.50 | 0.00 | - | 10 | 16 | 22.52% |
| HCA240920P00305000 | 2024-04-29 10:47AM EDT | 305.00 | 13.60 | 13.90 | 14.40 | 0.00 | - | 2 | 12 | 22.03% |
| HCA240920P00310000 | 2024-04-29 10:44AM EDT | 310.00 | 15.70 | 16.00 | 16.40 | 0.00 | - | 5 | 11 | 21.38% |
| HCA240920P00315000 | 2024-04-29 11:04AM EDT | 315.00 | 17.60 | 18.30 | 19.00 | 0.00 | - | 18 | 22 | 21.21% |
| HCA240920P00320000 | 2024-04-29 3:34PM EDT | 320.00 | 20.70 | 21.00 | 21.40 | 0.00 | - | 10 | 17 | 20.47% |
| HCA240920P00325000 | 2024-04-25 12:17PM EDT | 325.00 | 24.60 | 23.60 | 24.20 | 0.00 | - | 4 | 24 | 19.93% |
| HCA240920P00330000 | 2024-04-25 12:06PM EDT | 330.00 | 26.80 | 26.20 | 27.50 | 0.00 | - | 4 | 150 | 19.73% |
| HCA240920P00335000 | 2024-04-24 2:07PM EDT | 335.00 | 27.40 | 28.80 | 30.80 | 0.00 | - | 2 | 6 | 19.19% |
| HCA240920P00340000 | 2024-04-30 10:29AM EDT | 340.00 | 35.70 | 32.50 | 34.30 | +9.90 | +38.37% | 1 | 6 | 18.58% |
| HCA240920P00355000 | 2024-04-19 9:59AM EDT | 355.00 | 53.00 | 44.40 | 46.30 | 0.00 | - | 1 | 1 | 16.86% |
