Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
333,53+1,84 (+0,55%)
Börsenschluss: 04:00PM EDT
307,88 -25,65 (-7,69%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117C000950002023-05-09 3:55PM EDT95.00185.150.000.000.00-100.00%
HCA250117C001000002024-01-03 11:57AM EDT100.00174.75210.00215.000.00-110.00%
HCA250117C001050002023-02-07 2:30PM EDT105.00157.50157.00160.400.00--10.00%
HCA250117C001150002023-02-07 2:30PM EDT115.00149.00148.50152.000.00--10.00%
HCA250117C001400002023-04-05 3:52PM EDT140.00142.65148.50153.000.00-110.00%
HCA250117C001550002023-05-17 11:10AM EDT155.00134.25147.00151.400.00-500.00%
HCA250117C001600002023-04-21 10:17AM EDT160.00141.10136.50140.500.00-220.00%
HCA250117C001700002023-10-16 1:11PM EDT170.0086.5087.6089.300.00--30.00%
HCA250117C001900002023-04-05 9:38AM EDT190.00101.90108.00112.100.00-150.00%
HCA250117C001950002023-04-13 10:51AM EDT195.00103.80102.00105.400.00-110.00%
HCA250117C002000002024-03-07 1:15PM EDT200.00133.91140.50145.000.00-152053.83%
HCA250117C002100002024-01-19 12:19PM EDT210.0089.50108.00112.000.00-1110.00%
HCA250117C002200002024-01-18 3:30PM EDT220.0080.3599.20103.400.00-450.00%
HCA250117C002250002024-01-03 4:56PM EDT225.0067.4796.30100.500.00--20.00%
HCA250117C002300002024-03-06 3:00PM EDT230.00106.51113.20117.500.00-1749.77%
HCA250117C002350002024-03-05 11:27AM EDT235.0094.68109.00113.200.00-31048.79%
HCA250117C002400002023-12-20 11:06AM EDT240.0056.3067.2068.900.00-5340.00%
HCA250117C002450002023-11-01 11:48AM EDT245.0026.5038.3041.000.00-52100.00%
HCA250117C002500002024-03-21 2:52PM EDT250.0095.0096.6099.800.00-121645.06%
HCA250117C002550002024-03-21 2:36PM EDT255.0092.0092.2094.600.00-11042.89%
HCA250117C002600002024-03-07 1:31PM EDT260.0082.6088.2091.300.00-11743.02%
HCA250117C002650002024-03-22 10:08AM EDT265.0082.6184.0086.600.00-31441.45%
HCA250117C002700002024-03-08 3:08PM EDT270.0076.2079.9082.300.00-11940.32%
HCA250117C002750002024-02-27 11:18AM EDT275.0061.3075.7078.000.00-13739.16%
HCA250117C002800002024-03-18 12:13PM EDT280.0067.6672.2074.500.00-15438.82%
HCA250117C002900002024-03-28 10:20AM EDT290.0065.5064.6066.60+1.40+2.18%15337.03%
HCA250117C003000002024-03-21 3:01PM EDT300.0056.3056.6059.300.00-156535.62%
HCA250117C003100002024-03-21 11:57AM EDT310.0051.4050.6052.400.00-118634.33%
HCA250117C003200002024-03-26 11:39AM EDT320.0042.5043.0045.700.00-138832.96%
HCA250117C003300002024-03-27 1:32PM EDT330.0037.6937.1039.800.00-229131.99%
HCA250117C003400002024-03-27 3:41PM EDT340.0032.6232.2034.000.00-38830.79%
HCA250117C003500002024-03-27 1:35PM EDT350.0027.1927.3028.900.00-117729.85%
HCA250117C003600002024-03-28 1:47PM EDT360.0023.7021.7024.40+0.76+3.31%118929.07%
HCA250117C003700002024-03-25 12:36PM EDT370.0018.2618.3020.400.00-821328.35%
HCA250117C003800002024-03-27 9:35AM EDT380.0016.9014.6016.900.00-155027.71%
HCA250117C003900002024-03-27 3:32PM EDT390.0013.0211.8013.900.00-2017027.16%
HCA250117C004000002024-03-21 1:44PM EDT400.0011.108.5011.300.00-132526.64%
HCA250117C004100002024-03-25 12:36PM EDT410.007.978.309.200.00-12326.27%
HCA250117C004200002024-03-25 12:36PM EDT420.006.145.407.400.00-7325.89%
HCA250117C004300002024-03-25 12:36PM EDT430.004.744.206.000.00-8525.68%
HCA250117C004400002024-03-25 12:36PM EDT440.003.824.104.800.00-82025.42%
HCA250117C004500002024-02-22 4:33PM EDT450.001.752.903.700.00-545524.99%
HCA250117C004700002024-03-06 1:41PM EDT470.002.052.002.400.00-1124.85%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117P000950002024-03-25 10:47AM EDT95.000.250.000.300.00-623354.83%
HCA250117P001000002024-02-07 11:41AM EDT100.000.250.000.750.00-206058.89%
HCA250117P001050002023-07-05 3:50PM EDT105.001.850.204.400.00-1275.98%
HCA250117P001100002023-07-18 11:57AM EDT110.002.301.454.600.00-21377.39%
HCA250117P001150002023-11-06 1:16PM EDT115.001.400.003.800.00-52867.83%
HCA250117P001200002023-07-13 9:30AM EDT120.002.050.705.500.00--3372.18%
HCA250117P001250002023-03-07 4:46PM EDT125.005.204.707.500.00-1281.82%
HCA250117P001300002023-11-01 2:04PM EDT130.003.300.603.700.00-213562.13%
HCA250117P001350002024-01-30 10:46AM EDT135.000.930.001.900.00-1080051.65%
HCA250117P001400002023-09-15 1:38PM EDT140.003.504.106.200.00-85470.28%
HCA250117P001450002023-11-27 1:11PM EDT145.002.850.854.400.00-41557.96%
HCA250117P001500002024-01-02 12:44PM EDT150.002.000.302.200.00-101753.85%
HCA250117P001550002024-02-23 4:50PM EDT155.001.300.502.200.00-4010651.89%
HCA250117P001600002023-11-15 1:35PM EDT160.005.502.453.500.00-1053.33%
HCA250117P001650002023-12-14 11:23AM EDT165.003.000.403.700.00-1854.05%
HCA250117P001700002024-01-04 12:57PM EDT170.003.000.652.850.00-1749.04%
HCA250117P001750002023-11-15 1:41PM EDT175.007.504.005.100.00-13352.83%
HCA250117P001800002024-01-18 11:41AM EDT180.003.340.853.200.00-48746.69%
HCA250117P001850002024-02-23 4:50PM EDT185.002.101.002.900.00-204943.92%
HCA250117P001900002024-02-20 3:11PM EDT190.002.000.703.100.00-26942.90%
HCA250117P001950002024-01-18 10:43AM EDT195.004.852.502.800.00-117640.27%
HCA250117P002000002024-02-15 2:57PM EDT200.003.101.102.750.00-220538.51%
HCA250117P002050002024-02-01 11:53AM EDT205.003.502.853.300.00-26238.62%
HCA250117P002100002024-03-22 11:41AM EDT210.002.391.053.600.00-27937.87%
HCA250117P002150002024-01-26 4:49PM EDT215.006.702.453.700.00-127636.57%
HCA250117P002200002024-01-31 1:06PM EDT220.005.044.004.600.00-219437.16%
HCA250117P002250002024-02-05 11:52AM EDT225.005.404.104.800.00-46436.01%
HCA250117P002300002024-02-16 12:57PM EDT230.005.504.104.800.00-150534.45%
HCA250117P002350002024-03-13 2:51PM EDT235.005.302.454.100.00-13531.46%
HCA250117P002400002024-03-25 10:46AM EDT240.004.973.604.600.00-216731.01%
HCA250117P002450002024-03-26 2:55PM EDT245.005.203.905.100.00-11,26630.48%
HCA250117P002500002024-03-05 12:18PM EDT250.007.904.605.600.00-11,31029.87%
HCA250117P002550002024-02-08 2:23PM EDT255.0010.407.708.900.00-1115833.45%
HCA250117P002600002024-02-09 4:45PM EDT260.0011.608.5010.200.00-3245333.59%
HCA250117P002650002024-02-09 4:03PM EDT265.0012.609.4010.700.00-4119432.57%
HCA250117P002700002024-03-04 1:17PM EDT270.0011.866.608.300.00-113027.79%
HCA250117P002750002024-03-25 12:36PM EDT275.009.628.209.100.00-140327.24%
HCA250117P002800002024-03-11 3:40PM EDT280.0013.208.8010.100.00-16926.86%
HCA250117P002900002024-03-28 2:58PM EDT290.0011.509.6012.10-1.32-10.30%424525.80%
HCA250117P003000002024-03-28 2:39PM EDT300.0014.2312.1014.50-1.19-7.72%342824.81%
HCA250117P003100002024-03-21 1:24PM EDT310.0018.1015.2017.400.00-934623.93%
HCA250117P003200002024-03-21 1:24PM EDT320.0021.5519.0020.600.00-912722.90%
HCA250117P003300002024-03-25 1:47PM EDT330.0026.8223.3026.300.00-346023.57%
HCA250117P003400002024-03-21 12:24PM EDT340.0029.6026.6030.000.00-33222.07%
HCA250117P003500002024-03-25 3:58PM EDT350.0037.0032.1034.500.00-39420.75%
HCA250117P003600002024-03-20 3:38PM EDT360.0041.9037.6040.000.00--1119.74%
HCA250117P004200002023-10-24 9:32AM EDT420.00198.50164.50169.500.00--090.62%