Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HCA250117C00095000 | 2023-05-09 3:55PM EDT | 95.00 | 185.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HCA250117C00100000 | 2024-01-03 11:57AM EDT | 100.00 | 174.75 | 210.00 | 215.00 | 0.00 | - | 1 | 1 | 0.00% |
HCA250117C00105000 | 2023-02-07 2:30PM EDT | 105.00 | 157.50 | 157.00 | 160.40 | 0.00 | - | - | 1 | 0.00% |
HCA250117C00115000 | 2023-02-07 2:30PM EDT | 115.00 | 149.00 | 148.50 | 152.00 | 0.00 | - | - | 1 | 0.00% |
HCA250117C00140000 | 2023-04-05 3:52PM EDT | 140.00 | 142.65 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
HCA250117C00155000 | 2023-05-17 11:10AM EDT | 155.00 | 134.25 | 147.00 | 151.40 | 0.00 | - | 5 | 0 | 0.00% |
HCA250117C00160000 | 2023-04-21 10:17AM EDT | 160.00 | 141.10 | 136.50 | 140.50 | 0.00 | - | 2 | 2 | 0.00% |
HCA250117C00170000 | 2023-10-16 1:11PM EDT | 170.00 | 86.50 | 87.60 | 89.30 | 0.00 | - | - | 3 | 0.00% |
HCA250117C00190000 | 2023-04-05 9:38AM EDT | 190.00 | 101.90 | 108.00 | 112.10 | 0.00 | - | 1 | 5 | 0.00% |
HCA250117C00195000 | 2023-04-13 10:51AM EDT | 195.00 | 103.80 | 102.00 | 105.40 | 0.00 | - | 1 | 1 | 0.00% |
HCA250117C00200000 | 2024-03-07 1:15PM EDT | 200.00 | 133.91 | 140.50 | 145.00 | 0.00 | - | 15 | 20 | 53.83% |
HCA250117C00210000 | 2024-01-19 12:19PM EDT | 210.00 | 89.50 | 108.00 | 112.00 | 0.00 | - | 1 | 11 | 0.00% |
HCA250117C00220000 | 2024-01-18 3:30PM EDT | 220.00 | 80.35 | 99.20 | 103.40 | 0.00 | - | 4 | 5 | 0.00% |
HCA250117C00225000 | 2024-01-03 4:56PM EDT | 225.00 | 67.47 | 96.30 | 100.50 | 0.00 | - | - | 2 | 0.00% |
HCA250117C00230000 | 2024-03-06 3:00PM EDT | 230.00 | 106.51 | 113.20 | 117.50 | 0.00 | - | 1 | 7 | 49.77% |
HCA250117C00235000 | 2024-03-05 11:27AM EDT | 235.00 | 94.68 | 109.00 | 113.20 | 0.00 | - | 3 | 10 | 48.79% |
HCA250117C00240000 | 2023-12-20 11:06AM EDT | 240.00 | 56.30 | 67.20 | 68.90 | 0.00 | - | 5 | 34 | 0.00% |
HCA250117C00245000 | 2023-11-01 11:48AM EDT | 245.00 | 26.50 | 38.30 | 41.00 | 0.00 | - | 5 | 210 | 0.00% |
HCA250117C00250000 | 2024-03-21 2:52PM EDT | 250.00 | 95.00 | 96.60 | 99.80 | 0.00 | - | 1 | 216 | 45.06% |
HCA250117C00255000 | 2024-03-21 2:36PM EDT | 255.00 | 92.00 | 92.20 | 94.60 | 0.00 | - | 1 | 10 | 42.89% |
HCA250117C00260000 | 2024-03-07 1:31PM EDT | 260.00 | 82.60 | 88.20 | 91.30 | 0.00 | - | 1 | 17 | 43.02% |
HCA250117C00265000 | 2024-03-22 10:08AM EDT | 265.00 | 82.61 | 84.00 | 86.60 | 0.00 | - | 3 | 14 | 41.45% |
HCA250117C00270000 | 2024-03-08 3:08PM EDT | 270.00 | 76.20 | 79.90 | 82.30 | 0.00 | - | 1 | 19 | 40.32% |
HCA250117C00275000 | 2024-02-27 11:18AM EDT | 275.00 | 61.30 | 75.70 | 78.00 | 0.00 | - | 1 | 37 | 39.16% |
HCA250117C00280000 | 2024-03-18 12:13PM EDT | 280.00 | 67.66 | 72.20 | 74.50 | 0.00 | - | 1 | 54 | 38.82% |
HCA250117C00290000 | 2024-03-28 10:20AM EDT | 290.00 | 65.50 | 64.60 | 66.60 | +1.40 | +2.18% | 1 | 53 | 37.03% |
HCA250117C00300000 | 2024-03-21 3:01PM EDT | 300.00 | 56.30 | 56.60 | 59.30 | 0.00 | - | 1 | 565 | 35.62% |
HCA250117C00310000 | 2024-03-21 11:57AM EDT | 310.00 | 51.40 | 50.60 | 52.40 | 0.00 | - | 1 | 186 | 34.33% |
HCA250117C00320000 | 2024-03-26 11:39AM EDT | 320.00 | 42.50 | 43.00 | 45.70 | 0.00 | - | 1 | 388 | 32.96% |
HCA250117C00330000 | 2024-03-27 1:32PM EDT | 330.00 | 37.69 | 37.10 | 39.80 | 0.00 | - | 2 | 291 | 31.99% |
HCA250117C00340000 | 2024-03-27 3:41PM EDT | 340.00 | 32.62 | 32.20 | 34.00 | 0.00 | - | 3 | 88 | 30.79% |
HCA250117C00350000 | 2024-03-27 1:35PM EDT | 350.00 | 27.19 | 27.30 | 28.90 | 0.00 | - | 1 | 177 | 29.85% |
HCA250117C00360000 | 2024-03-28 1:47PM EDT | 360.00 | 23.70 | 21.70 | 24.40 | +0.76 | +3.31% | 1 | 189 | 29.07% |
HCA250117C00370000 | 2024-03-25 12:36PM EDT | 370.00 | 18.26 | 18.30 | 20.40 | 0.00 | - | 8 | 213 | 28.35% |
HCA250117C00380000 | 2024-03-27 9:35AM EDT | 380.00 | 16.90 | 14.60 | 16.90 | 0.00 | - | 1 | 550 | 27.71% |
HCA250117C00390000 | 2024-03-27 3:32PM EDT | 390.00 | 13.02 | 11.80 | 13.90 | 0.00 | - | 20 | 170 | 27.16% |
HCA250117C00400000 | 2024-03-21 1:44PM EDT | 400.00 | 11.10 | 8.50 | 11.30 | 0.00 | - | 13 | 25 | 26.64% |
HCA250117C00410000 | 2024-03-25 12:36PM EDT | 410.00 | 7.97 | 8.30 | 9.20 | 0.00 | - | 12 | 3 | 26.27% |
HCA250117C00420000 | 2024-03-25 12:36PM EDT | 420.00 | 6.14 | 5.40 | 7.40 | 0.00 | - | 7 | 3 | 25.89% |
HCA250117C00430000 | 2024-03-25 12:36PM EDT | 430.00 | 4.74 | 4.20 | 6.00 | 0.00 | - | 8 | 5 | 25.68% |
HCA250117C00440000 | 2024-03-25 12:36PM EDT | 440.00 | 3.82 | 4.10 | 4.80 | 0.00 | - | 8 | 20 | 25.42% |
HCA250117C00450000 | 2024-02-22 4:33PM EDT | 450.00 | 1.75 | 2.90 | 3.70 | 0.00 | - | 54 | 55 | 24.99% |
HCA250117C00470000 | 2024-03-06 1:41PM EDT | 470.00 | 2.05 | 2.00 | 2.40 | 0.00 | - | 1 | 1 | 24.85% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HCA250117P00095000 | 2024-03-25 10:47AM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 6 | 233 | 54.83% |
HCA250117P00100000 | 2024-02-07 11:41AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 58.89% |
HCA250117P00105000 | 2023-07-05 3:50PM EDT | 105.00 | 1.85 | 0.20 | 4.40 | 0.00 | - | 1 | 2 | 75.98% |
HCA250117P00110000 | 2023-07-18 11:57AM EDT | 110.00 | 2.30 | 1.45 | 4.60 | 0.00 | - | 2 | 13 | 77.39% |
HCA250117P00115000 | 2023-11-06 1:16PM EDT | 115.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 67.83% |
HCA250117P00120000 | 2023-07-13 9:30AM EDT | 120.00 | 2.05 | 0.70 | 5.50 | 0.00 | - | - | 33 | 72.18% |
HCA250117P00125000 | 2023-03-07 4:46PM EDT | 125.00 | 5.20 | 4.70 | 7.50 | 0.00 | - | 1 | 2 | 81.82% |
HCA250117P00130000 | 2023-11-01 2:04PM EDT | 130.00 | 3.30 | 0.60 | 3.70 | 0.00 | - | 2 | 135 | 62.13% |
HCA250117P00135000 | 2024-01-30 10:46AM EDT | 135.00 | 0.93 | 0.00 | 1.90 | 0.00 | - | 10 | 800 | 51.65% |
HCA250117P00140000 | 2023-09-15 1:38PM EDT | 140.00 | 3.50 | 4.10 | 6.20 | 0.00 | - | 8 | 54 | 70.28% |
HCA250117P00145000 | 2023-11-27 1:11PM EDT | 145.00 | 2.85 | 0.85 | 4.40 | 0.00 | - | 4 | 15 | 57.96% |
HCA250117P00150000 | 2024-01-02 12:44PM EDT | 150.00 | 2.00 | 0.30 | 2.20 | 0.00 | - | 10 | 17 | 53.85% |
HCA250117P00155000 | 2024-02-23 4:50PM EDT | 155.00 | 1.30 | 0.50 | 2.20 | 0.00 | - | 40 | 106 | 51.89% |
HCA250117P00160000 | 2023-11-15 1:35PM EDT | 160.00 | 5.50 | 2.45 | 3.50 | 0.00 | - | 1 | 0 | 53.33% |
HCA250117P00165000 | 2023-12-14 11:23AM EDT | 165.00 | 3.00 | 0.40 | 3.70 | 0.00 | - | 1 | 8 | 54.05% |
HCA250117P00170000 | 2024-01-04 12:57PM EDT | 170.00 | 3.00 | 0.65 | 2.85 | 0.00 | - | 1 | 7 | 49.04% |
HCA250117P00175000 | 2023-11-15 1:41PM EDT | 175.00 | 7.50 | 4.00 | 5.10 | 0.00 | - | 1 | 33 | 52.83% |
HCA250117P00180000 | 2024-01-18 11:41AM EDT | 180.00 | 3.34 | 0.85 | 3.20 | 0.00 | - | 4 | 87 | 46.69% |
HCA250117P00185000 | 2024-02-23 4:50PM EDT | 185.00 | 2.10 | 1.00 | 2.90 | 0.00 | - | 20 | 49 | 43.92% |
HCA250117P00190000 | 2024-02-20 3:11PM EDT | 190.00 | 2.00 | 0.70 | 3.10 | 0.00 | - | 2 | 69 | 42.90% |
HCA250117P00195000 | 2024-01-18 10:43AM EDT | 195.00 | 4.85 | 2.50 | 2.80 | 0.00 | - | 1 | 176 | 40.27% |
HCA250117P00200000 | 2024-02-15 2:57PM EDT | 200.00 | 3.10 | 1.10 | 2.75 | 0.00 | - | 2 | 205 | 38.51% |
HCA250117P00205000 | 2024-02-01 11:53AM EDT | 205.00 | 3.50 | 2.85 | 3.30 | 0.00 | - | 2 | 62 | 38.62% |
HCA250117P00210000 | 2024-03-22 11:41AM EDT | 210.00 | 2.39 | 1.05 | 3.60 | 0.00 | - | 2 | 79 | 37.87% |
HCA250117P00215000 | 2024-01-26 4:49PM EDT | 215.00 | 6.70 | 2.45 | 3.70 | 0.00 | - | 1 | 276 | 36.57% |
HCA250117P00220000 | 2024-01-31 1:06PM EDT | 220.00 | 5.04 | 4.00 | 4.60 | 0.00 | - | 2 | 194 | 37.16% |
HCA250117P00225000 | 2024-02-05 11:52AM EDT | 225.00 | 5.40 | 4.10 | 4.80 | 0.00 | - | 4 | 64 | 36.01% |
HCA250117P00230000 | 2024-02-16 12:57PM EDT | 230.00 | 5.50 | 4.10 | 4.80 | 0.00 | - | 1 | 505 | 34.45% |
HCA250117P00235000 | 2024-03-13 2:51PM EDT | 235.00 | 5.30 | 2.45 | 4.10 | 0.00 | - | 1 | 35 | 31.46% |
HCA250117P00240000 | 2024-03-25 10:46AM EDT | 240.00 | 4.97 | 3.60 | 4.60 | 0.00 | - | 2 | 167 | 31.01% |
HCA250117P00245000 | 2024-03-26 2:55PM EDT | 245.00 | 5.20 | 3.90 | 5.10 | 0.00 | - | 1 | 1,266 | 30.48% |
HCA250117P00250000 | 2024-03-05 12:18PM EDT | 250.00 | 7.90 | 4.60 | 5.60 | 0.00 | - | 1 | 1,310 | 29.87% |
HCA250117P00255000 | 2024-02-08 2:23PM EDT | 255.00 | 10.40 | 7.70 | 8.90 | 0.00 | - | 11 | 158 | 33.45% |
HCA250117P00260000 | 2024-02-09 4:45PM EDT | 260.00 | 11.60 | 8.50 | 10.20 | 0.00 | - | 32 | 453 | 33.59% |
HCA250117P00265000 | 2024-02-09 4:03PM EDT | 265.00 | 12.60 | 9.40 | 10.70 | 0.00 | - | 41 | 194 | 32.57% |
HCA250117P00270000 | 2024-03-04 1:17PM EDT | 270.00 | 11.86 | 6.60 | 8.30 | 0.00 | - | 1 | 130 | 27.79% |
HCA250117P00275000 | 2024-03-25 12:36PM EDT | 275.00 | 9.62 | 8.20 | 9.10 | 0.00 | - | 1 | 403 | 27.24% |
HCA250117P00280000 | 2024-03-11 3:40PM EDT | 280.00 | 13.20 | 8.80 | 10.10 | 0.00 | - | 1 | 69 | 26.86% |
HCA250117P00290000 | 2024-03-28 2:58PM EDT | 290.00 | 11.50 | 9.60 | 12.10 | -1.32 | -10.30% | 4 | 245 | 25.80% |
HCA250117P00300000 | 2024-03-28 2:39PM EDT | 300.00 | 14.23 | 12.10 | 14.50 | -1.19 | -7.72% | 3 | 428 | 24.81% |
HCA250117P00310000 | 2024-03-21 1:24PM EDT | 310.00 | 18.10 | 15.20 | 17.40 | 0.00 | - | 9 | 346 | 23.93% |
HCA250117P00320000 | 2024-03-21 1:24PM EDT | 320.00 | 21.55 | 19.00 | 20.60 | 0.00 | - | 9 | 127 | 22.90% |
HCA250117P00330000 | 2024-03-25 1:47PM EDT | 330.00 | 26.82 | 23.30 | 26.30 | 0.00 | - | 34 | 60 | 23.57% |
HCA250117P00340000 | 2024-03-21 12:24PM EDT | 340.00 | 29.60 | 26.60 | 30.00 | 0.00 | - | 3 | 32 | 22.07% |
HCA250117P00350000 | 2024-03-25 3:58PM EDT | 350.00 | 37.00 | 32.10 | 34.50 | 0.00 | - | 3 | 94 | 20.75% |
HCA250117P00360000 | 2024-03-20 3:38PM EDT | 360.00 | 41.90 | 37.60 | 40.00 | 0.00 | - | - | 11 | 19.74% |
HCA250117P00420000 | 2023-10-24 9:32AM EDT | 420.00 | 198.50 | 164.50 | 169.50 | 0.00 | - | - | 0 | 90.62% |