Deutsche Märkte öffnen in 2 Stunden 26 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
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117C000950002023-05-09 2:55PM EST95.00185.15182.50187.500.00-110.00%
HCA250117C001000002024-01-03 10:57AM EST100.00174.75210.00215.000.00-1162.09%
HCA250117C001050002023-02-07 1:30PM EST105.00157.50155.00160.000.00--10.00%
HCA250117C001150002023-02-07 1:30PM EST115.00149.00146.50151.500.00--10.00%
HCA250117C001400002023-04-05 2:52PM EST140.00142.65148.50153.000.00-110.00%
HCA250117C001550002023-05-17 10:10AM EST155.00134.25147.50152.000.00-500.00%
HCA250117C001600002023-04-21 9:17AM EST160.00141.10136.50140.500.00-220.00%
HCA250117C001700002023-10-16 12:11PM EST170.0086.5085.3086.300.00--30.00%
HCA250117C001900002023-04-05 8:38AM EST190.00101.90108.00112.100.00-150.00%
HCA250117C001950002023-04-13 9:51AM EST195.00103.80102.00105.400.00-110.00%
HCA250117C002000002024-01-18 2:30PM EST200.0096.60116.50120.600.00-42042.97%
HCA250117C002100002024-01-19 11:19AM EST210.0089.50108.00112.000.00-11142.00%
HCA250117C002200002024-01-18 2:30PM EST220.0080.3599.20103.400.00-4540.71%
HCA250117C002250002024-01-03 3:56PM EST225.0067.4796.30100.500.00--242.07%
HCA250117C002300002024-01-24 10:08AM EST230.0069.8497.00101.000.00-2747.68%
HCA250117C002350002024-01-09 3:41PM EST235.0065.0085.4086.500.00-1732.45%
HCA250117C002400002023-12-20 10:06AM EST240.0056.3067.2068.900.00-5340.00%
HCA250117C002450002023-11-01 10:48AM EST245.0026.5038.3041.000.00-52100.00%
HCA250117C002500002024-02-12 2:57PM EST250.0077.580.000.000.00-100.00%
HCA250117C002550002023-12-04 12:19PM EST255.0036.5043.6047.900.00-100.00%
HCA250117C002600002024-01-31 12:23PM EST260.0067.0069.4072.400.00-51737.30%
HCA250117C002650002024-02-21 9:49AM EST265.0064.840.000.000.00-200.00%
HCA250117C002700002024-02-13 11:30AM EST270.0060.000.000.000.00-400.00%
HCA250117C002750002024-02-27 10:18AM EST275.0061.300.000.000.00-100.00%
HCA250117C002800002024-01-31 10:51AM EST280.0054.230.000.000.00-1540.00%
HCA250117C002900002024-02-27 10:45AM EST290.0049.520.000.000.00-2500.00%
HCA250117C003000002024-02-26 2:07PM EST300.0045.050.000.000.00-100.00%
HCA250117C003100002024-02-28 9:36AM EST310.0039.660.000.000.00-100.00%
HCA250117C003200002024-03-04 11:34AM EST320.0032.100.000.000.00-300.39%
HCA250117C003300002024-02-27 10:36AM EST330.0027.000.000.000.00-501.56%
HCA250117C003400002024-02-26 11:06AM EST340.0023.270.000.000.00-701.56%
HCA250117C003500002024-03-01 11:55AM EST350.0019.300.000.000.00-1303.13%
HCA250117C003600002024-02-22 1:30PM EST360.0017.350.000.000.00-5003.13%
HCA250117C003700002024-03-04 3:13PM EST370.0013.100.000.000.00-303.13%
HCA250117C003800002024-02-08 2:31PM EST380.009.300.000.000.00-2003.13%
HCA250117C003900002024-02-07 3:41PM EST390.007.000.000.000.00-14006.25%
HCA250117C004000002024-02-26 1:19PM EST400.006.900.000.000.00-106.25%
HCA250117C004100002023-07-11 11:44AM EST410.009.804.107.500.00-61527.97%
HCA250117C004200002024-02-20 2:16PM EST420.003.500.000.000.00-106.25%
HCA250117C004300002023-06-29 9:40AM EST430.008.702.356.000.00-161328.93%
HCA250117C004400002024-01-30 3:22PM EST440.002.051.952.500.00-51324.18%
HCA250117C004500002024-02-22 3:33PM EST450.001.750.000.000.00-5406.25%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA250117P000950002024-02-15 1:53PM EST95.000.110.000.000.00-1025.00%
HCA250117P001000002024-02-07 10:41AM EST100.000.250.000.000.00-20025.00%
HCA250117P001050002023-07-05 2:50PM EST105.001.850.204.400.00-1270.50%
HCA250117P001100002023-07-18 10:57AM EST110.002.301.454.600.00-21371.75%
HCA250117P001150002023-11-06 12:16PM EST115.001.400.003.800.00-52862.67%
HCA250117P001200002023-07-13 8:30AM EST120.002.050.705.500.00--3366.69%
HCA250117P001250002023-03-07 3:46PM EST125.005.204.707.500.00-1275.74%
HCA250117P001300002023-11-01 1:04PM EST130.003.300.603.700.00-213557.08%
HCA250117P001350002024-01-30 9:46AM EST135.000.930.001.900.00-1080053.54%
HCA250117P001400002023-09-15 12:38PM EST140.003.504.106.200.00-85464.61%
HCA250117P001450002023-11-27 12:11PM EST145.002.850.854.400.00-41552.94%
HCA250117P001500002024-01-02 11:44AM EST150.002.000.302.200.00-11749.02%
HCA250117P001550002024-02-23 3:50PM EST155.001.300.000.000.00-40012.50%
HCA250117P001600002023-11-15 12:35PM EST160.005.502.453.500.00-1150.26%
HCA250117P001650002023-12-14 10:23AM EST165.003.000.403.700.00-1848.97%
HCA250117P001700002024-01-04 11:57AM EST170.003.000.652.850.00-1744.21%
HCA250117P001750002023-11-15 12:41PM EST175.007.504.005.100.00-13349.15%
HCA250117P001800002024-01-18 10:41AM EST180.003.340.853.200.00-48741.86%
HCA250117P001850002024-02-23 3:50PM EST185.002.100.000.000.00-20012.50%
HCA250117P001900002024-02-20 2:11PM EST190.002.000.000.000.00-2012.50%
HCA250117P001950002024-01-18 9:43AM EST195.004.852.502.800.00-117635.65%
HCA250117P002000002024-02-15 1:57PM EST200.003.100.000.000.00-2012.50%
HCA250117P002050002024-02-01 10:53AM EST205.003.502.853.300.00-26233.94%
HCA250117P002100002024-01-31 1:24PM EST210.003.993.203.700.00-17933.39%
HCA250117P002150002024-01-26 3:49PM EST215.006.702.453.700.00-127631.85%
HCA250117P002200002024-01-31 12:06PM EST220.005.044.004.600.00-219432.28%
HCA250117P002250002024-02-05 10:52AM EST225.005.400.000.000.00-406.25%
HCA250117P002300002024-02-16 11:57AM EST230.005.500.000.000.00-106.25%
HCA250117P002350002024-02-09 11:34AM EST235.007.100.000.000.00-106.25%
HCA250117P002400002024-02-15 12:25PM EST240.007.400.000.000.00-306.25%
HCA250117P002450002024-02-23 9:57AM EST245.006.780.000.000.00-106.25%
HCA250117P002500002024-02-08 12:18PM EST250.009.600.000.000.00-2006.25%
HCA250117P002550002024-02-08 1:23PM EST255.0010.400.000.000.00-1106.25%
HCA250117P002600002024-02-09 3:45PM EST260.0011.600.000.000.00-3203.13%
HCA250117P002650002024-02-09 3:03PM EST265.0012.600.000.000.00-4103.13%
HCA250117P002700002024-03-04 12:17PM EST270.0011.860.000.000.00-103.13%
HCA250117P002750002024-03-04 12:41PM EST275.0013.000.000.000.00-103.13%
HCA250117P002800002024-02-14 3:06PM EST280.0016.300.000.000.00-803.13%
HCA250117P002900002024-02-26 2:49PM EST290.0016.350.000.000.00-101.56%
HCA250117P003000002024-03-01 11:04AM EST300.0020.300.000.000.00-400.78%
HCA250117P003100002024-02-16 1:45PM EST310.0024.900.000.000.00-25100.39%
HCA250117P003200002024-02-20 1:23PM EST320.0030.100.000.000.00-100.00%
HCA250117P003300002024-02-27 3:44PM EST330.0033.100.000.000.00-1300.00%
HCA250117P003400002024-02-23 12:04PM EST340.0037.600.000.000.00-1300.00%
HCA250117P004200002023-10-24 8:32AM EST420.00198.50164.50169.500.00--079.58%