Deutsche Märkte öffnen in 4 Stunden 30 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
321,12-3,93 (-1,21%)
Börsenschluss: 04:00PM EDT
320,49 -0,63 (-0,20%)
Nachbörse: 05:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240920C001650002024-02-23 4:34PM EDT165.00155.40167.00170.600.00-11116.31%
HCA240920C001950002024-03-08 11:50AM EDT195.00137.90136.00140.600.00-2291.94%
HCA240920C002650002024-02-20 11:17AM EDT265.0057.1072.1074.900.00-8058.47%
HCA240920C002700002024-04-30 10:28AM EDT270.0047.3056.6060.200.00-2240.34%
HCA240920C002750002024-03-11 1:48PM EDT275.0059.0063.1064.800.00-1053.15%
HCA240920C002800002024-05-08 11:45AM EDT280.0038.7747.6051.200.00--136.97%
HCA240920C002850002024-04-29 10:40AM EDT285.0039.0043.4046.600.00-11435.00%
HCA240920C002900002024-03-14 10:40AM EDT290.0047.3046.0049.200.00-1244.42%
HCA240920C002950002024-05-08 10:26AM EDT295.0028.8535.7038.700.00-1232.93%
HCA240920C003000002024-05-15 3:28PM EDT300.0038.5032.7035.100.00-12532.18%
HCA240920C003050002024-05-13 12:53PM EDT305.0029.7229.4031.000.00-202130.52%
HCA240920C003100002024-05-21 11:29AM EDT310.0026.4026.3027.60+6.00+29.41%19829.69%
HCA240920C003150002024-05-13 12:53PM EDT315.0023.1521.9025.100.00-205229.89%
HCA240920C003200002024-05-13 3:36PM EDT320.0019.4220.3021.400.00-35228.21%
HCA240920C003250002024-05-20 2:44PM EDT325.0019.6017.7018.700.00-17627.65%
HCA240920C003300002024-05-20 2:59PM EDT330.0016.9015.3016.200.00-314827.10%
HCA240920C003350002024-05-21 1:45PM EDT335.0013.1013.1013.60-1.40-9.66%43926.15%
HCA240920C003400002024-05-15 2:28PM EDT340.0010.7011.1012.20-3.80-26.21%11826.60%
HCA240920C003450002024-05-17 11:05AM EDT345.0010.409.4010.300.00-36926.08%
HCA240920C003500002024-05-16 2:28PM EDT350.009.407.808.800.00-71,15925.89%
HCA240920C003550002024-05-17 1:02PM EDT355.007.506.407.400.00-26025.59%
HCA240920C003600002024-05-16 3:05PM EDT360.006.705.306.200.00-256825.35%
HCA240920C003650002024-05-16 12:30PM EDT365.005.904.305.200.00-416825.21%
HCA240920C003700002024-05-16 12:30PM EDT370.004.903.504.600.00-37525.60%
HCA240920C003750002024-05-16 1:41PM EDT375.003.702.803.600.00-19324.95%
HCA240920C003800002024-05-17 1:28PM EDT380.002.852.202.950.00-171824.78%
HCA240920C003900002024-04-25 3:39PM EDT390.002.751.401.900.00-133524.34%
HCA240920C004000002024-04-05 2:13PM EDT400.004.300.202.800.00-61429.36%
HCA240920C004100002024-04-15 9:56AM EDT410.002.500.801.050.00-222625.34%
HCA240920C004200002024-04-05 3:51PM EDT420.002.400.002.400.00-34655132.61%
HCA240920C004300002024-03-19 3:52PM EDT430.001.740.001.700.00-40840832.09%
HCA240920C004400002024-04-05 2:05PM EDT440.001.100.001.500.00-638033.12%
HCA240920C004700002024-03-07 10:30AM EDT470.001.350.150.750.00--233.91%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240920P001750002024-01-24 10:30AM EDT175.001.400.002.650.00--160.08%
HCA240920P001800002024-04-18 10:41AM EDT180.000.750.002.650.00-2357.65%
HCA240920P001950002024-03-13 9:30AM EDT195.001.000.000.000.00--112.50%
HCA240920P002000002024-03-13 9:30AM EDT200.001.100.000.000.00-111512.50%
HCA240920P002050002024-03-20 9:30AM EDT205.001.000.000.000.00-1212.50%
HCA240920P002100002024-05-21 1:16PM EDT210.000.600.200.95-0.08-11.76%33441.48%
HCA240920P002150002024-03-20 9:30AM EDT215.001.200.000.000.00-141912.50%
HCA240920P002200002024-05-06 3:22PM EDT220.000.700.151.850.00-51043.09%
HCA240920P002250002024-04-22 1:53PM EDT225.001.800.201.850.00-1840.98%
HCA240920P002300002024-03-20 9:30AM EDT230.001.700.000.000.00-1712.50%
HCA240920P002350002024-05-06 2:47PM EDT235.001.450.702.900.00-51241.21%
HCA240920P002400002024-04-15 2:12PM EDT240.002.350.701.450.00-2332.97%
HCA240920P002450002024-05-09 1:01PM EDT245.001.460.501.450.00-81831.07%
HCA240920P002500002024-03-22 9:30AM EDT250.002.654.105.200.00-1441.54%
HCA240920P002550002024-04-30 10:16AM EDT255.003.011.351.800.00-2228.79%
HCA240920P002600002024-05-03 1:45PM EDT260.003.401.652.100.00-1427.99%
HCA240920P002650002024-05-13 3:17PM EDT265.003.002.052.450.00-61627.18%
HCA240920P002700002024-05-07 12:40PM EDT270.003.902.252.900.00-12326.50%
HCA240920P002750002024-05-06 12:25PM EDT275.005.402.853.600.00-184526.26%
HCA240920P002800002024-05-15 3:50PM EDT280.003.702.054.200.00-1725.51%
HCA240920P002850002024-05-14 2:28PM EDT285.005.704.305.000.00-11224.97%
HCA240920P002900002024-05-21 3:20PM EDT290.005.505.205.90-1.50-21.43%11424.38%
HCA240920P002950002024-05-15 1:48PM EDT295.006.306.307.000.00-12523.90%
HCA240920P003000002024-05-16 12:45PM EDT300.007.507.408.300.00-32323.47%
HCA240920P003050002024-05-21 1:43PM EDT305.009.408.809.80-1.90-16.81%103423.06%
HCA240920P003100002024-05-16 12:59PM EDT310.0010.509.9011.300.00-31422.36%
HCA240920P003150002024-05-16 12:20PM EDT315.0012.0011.4013.100.00-213821.80%
HCA240920P003200002024-05-21 2:44PM EDT320.0015.1014.5015.20+0.60+4.14%39221.33%
HCA240920P003250002024-05-21 11:32AM EDT325.0017.9016.8017.50+1.90+11.87%12320.80%
HCA240920P003300002024-05-17 12:15PM EDT330.0019.6019.3020.100.00-316320.33%
HCA240920P003350002024-05-15 3:32PM EDT335.0020.4022.1023.000.00-81419.92%
HCA240920P003400002024-05-16 12:16PM EDT340.0023.9023.9027.500.00-1821.48%
HCA240920P003550002024-04-19 9:59AM EDT355.0053.0034.2036.400.00-1116.72%