Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.055,47 -330,62 (-0,86%) Gold
2.304,80 -52,90 (-2,24%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620C00285000 | 2024-04-25 11:46AM EDT | 285.00 | 64.00 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 36.05% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 290.00 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 39.45% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 305.00 | 49.79 | 44.90 | 46.70 | 0.00 | - | 5 | 25 | 34.01% |
| HCA250620C00315000 | 2024-04-17 10:56AM EDT | 315.00 | 44.28 | 39.10 | 41.20 | 0.00 | - | 5 | 6 | 33.07% |
| HCA250620C00320000 | 2024-04-26 2:39PM EDT | 320.00 | 35.20 | 37.00 | 38.60 | 0.00 | - | 2 | 4 | 32.62% |
| HCA250620C00330000 | 2024-04-16 2:12PM EDT | 330.00 | 39.40 | 32.20 | 33.60 | 0.00 | - | 70 | 72 | 31.69% |
| HCA250620C00335000 | 2024-03-11 3:00PM EDT | 335.00 | 41.10 | 42.20 | 44.90 | 0.00 | - | 2 | 3 | 41.59% |
| HCA250620C00340000 | 2024-03-08 1:11PM EDT | 340.00 | 42.20 | 40.60 | 42.60 | 0.00 | - | 3 | 28 | 41.13% |
| HCA250620C00345000 | 2024-03-08 12:36PM EDT | 345.00 | 39.70 | 38.20 | 39.90 | 0.00 | - | 2 | 2 | 40.32% |
| HCA250620C00350000 | 2024-04-09 3:39PM EDT | 350.00 | 34.10 | 23.80 | 24.90 | 0.00 | - | 1 | 6 | 30.04% |
| HCA250620C00355000 | 2024-04-25 10:59AM EDT | 355.00 | 26.90 | 22.20 | 23.20 | 0.00 | - | 3 | 4 | 29.83% |
| HCA250620C00360000 | 2024-03-27 1:32PM EDT | 360.00 | 33.08 | 18.80 | 20.80 | 0.00 | - | 2 | 4 | 29.00% |
| HCA250620C00365000 | 2024-04-25 10:59AM EDT | 365.00 | 23.30 | 18.60 | 19.90 | 0.00 | - | - | 4 | 29.30% |
| HCA250620C00370000 | 2024-04-25 10:59AM EDT | 370.00 | 21.70 | 17.10 | 18.30 | 0.00 | - | 1 | 4 | 28.97% |
| HCA250620C00375000 | 2024-04-25 11:45AM EDT | 375.00 | 20.70 | 15.60 | 16.90 | 0.00 | - | 1 | 24 | 28.74% |
| HCA250620C00380000 | 2024-04-23 9:44AM EDT | 380.00 | 20.00 | 14.30 | 16.30 | 0.00 | - | - | 2 | 29.14% |
| HCA250620C00385000 | 2024-04-16 3:46PM EDT | 385.00 | 17.42 | 13.00 | 14.20 | 0.00 | - | 7 | 72 | 28.18% |
| HCA250620C00390000 | 2024-04-25 11:39AM EDT | 390.00 | 16.30 | 11.80 | 13.00 | 0.00 | - | 9 | 35 | 27.93% |
| HCA250620C00395000 | 2024-04-25 3:22PM EDT | 395.00 | 14.70 | 10.80 | 11.70 | 0.00 | - | 18 | 24 | 27.51% |
| HCA250620C00400000 | 2024-04-22 10:21AM EDT | 400.00 | 13.20 | 9.80 | 10.70 | 0.00 | - | 5 | 160 | 27.31% |
| HCA250620C00410000 | 2024-03-14 2:58PM EDT | 410.00 | 15.71 | 12.70 | 14.90 | 0.00 | - | 40 | 57 | 32.83% |
| HCA250620C00420000 | 2024-03-14 2:39PM EDT | 420.00 | 13.25 | 10.70 | 12.90 | 0.00 | - | 5 | 26 | 32.41% |
| HCA250620C00450000 | 2024-02-16 4:50PM EDT | 450.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 1 | 31.17% |
| HCA250620C00480000 | 2024-04-02 12:12PM EDT | 480.00 | 4.00 | 1.65 | 2.25 | 0.00 | - | - | 1 | 25.20% |
| HCA250620C00490000 | 2024-04-12 11:09AM EDT | 490.00 | 3.40 | 0.25 | 3.10 | 0.00 | - | 1 | 2 | 27.92% |
| HCA250620C00500000 | 2024-04-25 3:05PM EDT | 500.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 9 | 9 | 32.20% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA250620P00180000 | 2024-03-19 11:23AM EDT | 180.00 | 1.75 | 3.40 | 5.30 | 0.00 | - | 5 | 5 | 41.05% |
| HCA250620P00230000 | 2024-03-20 12:00PM EDT | 230.00 | 6.70 | 9.10 | 11.10 | 0.00 | - | 1 | 0 | 33.91% |
| HCA250620P00240000 | 2024-03-28 1:47PM EDT | 240.00 | 7.10 | 8.70 | 10.90 | 0.00 | - | 3 | 3 | 30.45% |
| HCA250620P00250000 | 2024-03-25 1:00PM EDT | 250.00 | 9.70 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 29.29% |
| HCA250620P00255000 | 2024-04-18 11:03AM EDT | 255.00 | 17.00 | 11.10 | 11.80 | 0.00 | - | - | 300 | 26.73% |
| HCA250620P00260000 | 2024-02-29 3:24PM EDT | 260.00 | 13.71 | 9.10 | 10.70 | 0.00 | - | - | 9 | 24.03% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 270.00 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 27.22% |
| HCA250620P00275000 | 2024-02-27 2:58PM EDT | 275.00 | 16.60 | 11.60 | 13.60 | 0.00 | - | 7 | 17 | 22.17% |
| HCA250620P00280000 | 2024-02-28 2:42PM EDT | 280.00 | 18.07 | 12.10 | 14.70 | 0.00 | - | 7 | 167 | 21.53% |
| HCA250620P00285000 | 2024-04-12 1:48PM EDT | 285.00 | 18.60 | 18.50 | 20.00 | 0.00 | - | 100 | 101 | 24.36% |
| HCA250620P00295000 | 2024-03-13 1:35PM EDT | 295.00 | 22.46 | 19.10 | 23.20 | 0.00 | - | 20 | 20 | 23.31% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 300.00 | 25.70 | 23.80 | 25.00 | 0.00 | - | 70 | 73 | 22.82% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 305.00 | 28.50 | 25.80 | 26.90 | 0.00 | - | 2 | 9 | 22.32% |
| HCA250620P00315000 | 2024-03-11 2:06PM EDT | 315.00 | 30.30 | 23.80 | 26.50 | 0.00 | - | 12 | 10 | 17.86% |
| HCA250620P00320000 | 2024-03-11 2:00PM EDT | 320.00 | 32.40 | 25.60 | 28.70 | 0.00 | - | 23 | 9 | 17.29% |
| HCA250620P00330000 | 2024-03-11 3:05PM EDT | 330.00 | 36.60 | 31.00 | 33.50 | 0.00 | - | 5 | 5 | 16.05% |
| HCA250620P00335000 | 2024-04-04 2:04PM EDT | 335.00 | 33.30 | 40.00 | 41.30 | 0.00 | - | 4 | 4 | 19.52% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 340.00 | 35.60 | 42.70 | 44.40 | 0.00 | - | 17 | 27 | 19.21% |
| HCA250620P00345000 | 2024-04-04 1:58PM EDT | 345.00 | 38.00 | 45.80 | 47.30 | 0.00 | - | 5 | 5 | 18.61% |
| HCA250620P00350000 | 2024-04-04 2:31PM EDT | 350.00 | 41.80 | 49.10 | 51.90 | 0.00 | - | 13 | 13 | 19.34% |
