Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.847,15 -942,82 (-1,58%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.80 | 0.00 | - | 2 | 3 | 95.00 | 0.10 | -0.15 | -60.00% | 3 | 233 |
| 174.75 | 0.00 | - | 1 | 1 | 100.00 | 0.25 | 0.00 | - | 20 | 60 |
| 157.50 | 0.00 | - | - | 1 | 105.00 | 1.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 2.30 | 0.00 | - | 2 | 13 |
| 149.00 | 0.00 | - | - | 1 | 115.00 | 1.40 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 120.00 | 2.05 | 0.00 | - | - | 33 |
| - | - | - | - | - | 125.00 | 5.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 130.00 | 3.30 | 0.00 | - | 2 | 135 |
| - | - | - | - | - | 135.00 | 0.93 | 0.00 | - | 10 | 800 |
| 142.65 | 0.00 | - | 1 | 1 | 140.00 | 3.50 | 0.00 | - | 8 | 54 |
| - | - | - | - | - | 145.00 | 2.85 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 150.00 | 2.00 | 0.00 | - | 1 | 17 |
| 134.25 | 0.00 | - | 5 | 0 | 155.00 | 0.65 | -0.10 | -13.33% | 1 | 106 |
| 141.10 | 0.00 | - | 2 | 2 | 160.00 | 5.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 165.00 | 3.00 | 0.00 | - | 1 | 8 |
| 86.50 | 0.00 | - | - | 3 | 170.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 175.00 | 7.50 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 180.00 | 3.34 | 0.00 | - | 4 | 87 |
| - | - | - | - | - | 185.00 | 2.10 | 0.00 | - | 20 | 49 |
| 101.90 | 0.00 | - | 1 | 5 | 190.00 | 2.40 | 0.00 | - | 3 | 69 |
| 103.80 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 1 | 176 |
| 133.91 | 0.00 | - | 15 | 20 | 200.00 | 3.10 | 0.00 | - | 2 | 205 |
| - | - | - | - | - | 205.00 | 3.50 | 0.00 | - | 2 | 62 |
| 89.50 | 0.00 | - | 1 | 11 | 210.00 | 2.39 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 215.00 | 3.40 | 0.00 | - | 22 | 276 |
| 80.35 | 0.00 | - | 4 | 5 | 220.00 | 5.30 | 0.00 | - | 1 | 195 |
| 113.20 | 0.00 | - | 1 | 3 | 225.00 | 5.40 | 0.00 | - | 4 | 64 |
| 106.51 | 0.00 | - | 1 | 7 | 230.00 | 6.70 | 0.00 | - | 1 | 506 |
| 99.00 | 0.00 | - | 3 | 8 | 235.00 | 5.37 | 0.00 | - | 2 | 37 |
| 56.30 | 0.00 | - | 5 | 34 | 240.00 | 4.97 | 0.00 | - | 2 | 167 |
| 95.90 | 0.00 | - | 5 | 210 | 245.00 | 5.10 | 0.00 | - | 5 | 1,267 |
| 80.20 | 0.00 | - | 1 | 216 | 250.00 | 5.70 | 0.00 | - | 9 | 1,314 |
| 92.00 | 0.00 | - | 1 | 10 | 255.00 | 6.40 | 0.00 | - | 3 | 158 |
| 82.60 | 0.00 | - | 1 | 17 | 260.00 | 11.77 | 0.00 | - | 152 | 536 |
| 59.00 | -20.77 | -26.04% | 1 | 13 | 265.00 | 11.22 | +2.02 | +21.96% | 2 | 213 |
| 76.20 | 0.00 | - | 1 | 19 | 270.00 | 12.60 | +3.80 | +43.18% | 1 | 130 |
| 61.30 | 0.00 | - | 1 | 37 | 275.00 | 13.75 | +0.85 | +6.59% | 2 | 433 |
| 67.66 | 0.00 | - | 1 | 54 | 280.00 | 18.50 | 0.00 | - | 1 | 72 |
| 65.50 | 0.00 | - | 1 | 52 | 290.00 | 19.30 | +2.80 | +16.97% | 2 | 250 |
| 31.00 | -11.60 | -27.23% | 26 | 604 | 300.00 | 22.25 | +2.35 | +11.81% | 5 | 433 |
| 37.40 | 0.00 | - | 8 | 184 | 310.00 | 26.10 | 0.00 | - | 1 | 347 |
| 23.49 | -8.11 | -25.66% | 6 | 387 | 320.00 | 23.10 | 0.00 | - | 4 | 127 |
| 19.70 | -15.30 | -43.71% | 1 | 290 | 330.00 | 32.30 | 0.00 | - | 14 | 94 |
| 13.60 | -7.89 | -36.71% | 5 | 91 | 340.00 | 31.80 | 0.00 | - | 20 | 52 |
| 13.20 | -6.22 | -32.03% | 27 | 240 | 350.00 | 37.00 | 0.00 | - | 3 | 94 |
| 9.20 | -4.80 | -34.29% | 8 | 189 | 360.00 | 41.90 | 0.00 | - | - | 11 |
| 10.90 | 0.00 | - | 1 | 226 | 370.00 | 59.15 | 0.00 | - | - | 3 |
| 13.80 | 0.00 | - | 25 | 549 | 380.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 230 | 390.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 13 | 19 | 400.00 | - | - | - | - | - |
| 2.45 | -1.35 | -35.53% | 1 | 6 | 410.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 3 | 6 | 420.00 | 198.50 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 2 | 7 | 430.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 22 | 440.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 56 | 450.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
