Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219C00120000 | 2024-01-26 3:36PM EDT | 120.00 | 171.25 | 200.50 | 205.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00130000 | 2024-01-30 10:50AM EDT | 130.00 | 179.37 | 186.50 | 191.50 | 0.00 | - | 2 | 3 | 0.00% |
| HCA251219C00135000 | 2024-02-01 3:30PM EDT | 135.00 | 186.40 | 183.50 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
| HCA251219C00150000 | 2024-07-25 10:05AM EDT | 150.00 | 208.50 | 243.00 | 248.00 | 0.00 | - | 1 | 1 | 49.71% |
| HCA251219C00160000 | 2023-08-04 2:06PM EDT | 160.00 | 132.00 | 139.00 | 144.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00165000 | 2023-09-12 1:57PM EDT | 165.00 | 122.87 | 92.70 | 96.30 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00195000 | 2024-08-27 10:02AM EDT | 195.00 | 204.50 | 208.00 | 213.00 | 0.00 | - | - | 2 | 53.28% |
| HCA251219C00200000 | 2024-01-05 2:54PM EDT | 200.00 | 99.00 | 126.50 | 131.50 | 0.00 | - | 1 | 2 | 0.00% |
| HCA251219C00210000 | 2023-10-26 11:21AM EDT | 210.00 | 57.00 | 75.00 | 77.30 | 0.00 | - | - | 0 | 0.00% |
| HCA251219C00220000 | 2024-01-10 11:42AM EDT | 220.00 | 88.00 | 108.50 | 112.80 | 0.00 | - | 2 | 1 | 0.00% |
| HCA251219C00225000 | 2024-01-22 10:53AM EDT | 225.00 | 93.20 | 107.70 | 111.40 | 0.00 | - | - | 6 | 0.00% |
| HCA251219C00230000 | 2023-08-03 1:12PM EDT | 230.00 | 85.50 | 88.20 | 92.40 | 0.00 | - | 1 | 2 | 0.00% |
| HCA251219C00245000 | 2024-07-25 3:24PM EDT | 245.00 | 130.90 | 157.50 | 162.50 | 0.00 | - | 1 | 1 | 41.62% |
| HCA251219C00250000 | 2023-10-03 11:03AM EDT | 250.00 | 51.00 | 37.30 | 39.70 | 0.00 | - | 3 | 3 | 0.00% |
| HCA251219C00255000 | 2024-08-06 11:57AM EDT | 255.00 | 123.10 | 155.00 | 160.00 | 0.00 | - | - | 2 | 47.01% |
| HCA251219C00260000 | 2024-07-29 11:48AM EDT | 260.00 | 123.00 | 146.50 | 151.00 | 0.00 | - | 3 | 9 | 41.52% |
| HCA251219C00265000 | 2024-05-09 12:36PM EDT | 265.00 | 84.00 | 100.20 | 104.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 270.00 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 275.00 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 0.00% |
| HCA251219C00280000 | 2023-11-10 12:49PM EDT | 280.00 | 28.20 | 37.00 | 41.50 | 0.00 | - | 6 | 7 | 0.00% |
| HCA251219C00285000 | 2023-11-20 4:58PM EDT | 285.00 | 33.90 | 37.80 | 42.50 | 0.00 | - | 7 | 6 | 0.00% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 290.00 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCA251219C00295000 | 2023-07-19 10:28AM EDT | 295.00 | 54.20 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| HCA251219C00300000 | 2024-07-02 12:24PM EDT | 300.00 | 60.22 | 92.50 | 97.00 | 0.00 | - | 10 | 21 | 15.14% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 305.00 | 33.70 | 39.90 | 42.50 | 0.00 | - | 2 | 2 | 0.00% |
| HCA251219C00310000 | 2024-07-02 12:24PM EDT | 310.00 | 54.42 | 85.50 | 90.50 | 0.00 | - | 10 | 17 | 18.92% |
| HCA251219C00315000 | 2024-08-05 9:46AM EDT | 315.00 | 71.50 | 106.50 | 111.00 | 0.00 | - | 1 | 5 | 39.21% |
| HCA251219C00320000 | 2024-08-12 2:26PM EDT | 320.00 | 78.80 | 103.20 | 107.00 | 0.00 | - | 20 | 2 | 38.52% |
| HCA251219C00325000 | 2024-08-12 2:33PM EDT | 325.00 | 75.35 | 99.00 | 103.50 | 0.00 | - | 16 | 17 | 38.16% |
| HCA251219C00330000 | 2024-07-25 1:43PM EDT | 330.00 | 69.93 | 90.00 | 95.00 | 0.00 | - | 6 | 20 | 34.35% |
| HCA251219C00335000 | 2023-11-10 1:42PM EDT | 335.00 | 14.46 | 17.00 | 22.00 | 0.00 | - | 22 | 0 | 0.00% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 340.00 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 0.00% |
| HCA251219C00345000 | 2024-05-22 2:21PM EDT | 345.00 | 39.90 | 49.00 | 53.50 | 0.00 | - | 17 | 24 | 10.60% |
| HCA251219C00350000 | 2024-06-12 11:07AM EDT | 350.00 | 51.80 | 37.50 | 39.80 | 0.00 | - | 2 | 18 | 0.00% |
| HCA251219C00355000 | 2024-04-25 1:34PM EDT | 355.00 | 36.25 | 34.40 | 37.80 | 0.00 | - | - | 5 | 0.00% |
| HCA251219C00360000 | 2024-06-18 3:55PM EDT | 360.00 | 45.43 | 30.80 | 35.50 | 0.00 | - | 6 | 7 | 0.00% |
| HCA251219C00365000 | 2024-05-15 12:36PM EDT | 365.00 | 35.50 | 40.00 | 43.50 | 0.00 | - | - | 1 | 14.63% |
| HCA251219C00370000 | 2024-04-05 11:37AM EDT | 370.00 | 37.91 | 23.30 | 25.90 | 0.00 | - | 1 | 25 | 3.42% |
| HCA251219C00375000 | 2024-08-02 10:48AM EDT | 375.00 | 45.66 | 65.00 | 69.50 | 0.00 | - | 15 | 23 | 33.64% |
| HCA251219C00380000 | 2024-08-02 10:48AM EDT | 380.00 | 43.95 | 62.10 | 66.40 | 0.00 | - | 11 | 15 | 33.21% |
| HCA251219C00385000 | 2024-08-23 12:13PM EDT | 385.00 | 55.67 | 59.10 | 63.40 | 0.00 | - | 10 | 40 | 32.81% |
| HCA251219C00390000 | 2024-07-30 10:42AM EDT | 390.00 | 42.15 | 54.60 | 59.50 | 0.00 | - | 6 | 7 | 31.86% |
| HCA251219C00400000 | 2024-08-22 1:34PM EDT | 400.00 | 47.50 | 50.00 | 55.00 | 0.00 | - | 2 | 18 | 31.74% |
| HCA251219C00410000 | 2024-08-20 10:57AM EDT | 410.00 | 36.02 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 30.93% |
| HCA251219C00430000 | 2024-07-16 10:53AM EDT | 430.00 | 10.98 | 25.00 | 29.00 | 0.00 | - | 2 | 2 | 23.54% |
| HCA251219C00440000 | 2024-08-29 11:31AM EDT | 440.00 | 33.00 | 31.80 | 35.00 | 0.00 | - | 1 | 5 | 28.73% |
| HCA251219C00450000 | 2024-03-13 10:09AM EDT | 450.00 | 13.35 | 12.70 | 14.30 | 0.00 | - | 1 | 4 | 18.23% |
| HCA251219C00460000 | 2024-03-28 1:12PM EDT | 460.00 | 13.00 | 5.60 | 7.40 | 0.00 | - | 4 | 4 | 14.87% |
| HCA251219C00480000 | 2024-08-28 2:15PM EDT | 480.00 | 19.50 | 17.00 | 22.00 | 0.00 | - | - | - | 27.31% |
| HCA251219C00500000 | 2024-08-30 10:03AM EDT | 500.00 | 13.10 | 12.90 | 16.60 | +5.40 | +70.13% | 20 | 29 | 26.37% |
| HCA251219C00520000 | 2024-08-30 10:06AM EDT | 520.00 | 9.95 | 8.10 | 11.80 | +5.42 | +119.65% | 40 | 6 | 25.17% |
| HCA251219C00540000 | 2024-08-13 3:41PM EDT | 540.00 | 5.30 | 6.40 | 8.80 | +1.00 | +23.26% | 20 | 41 | 24.69% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA251219P00115000 | 2023-11-13 4:45PM EDT | 115.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 62.77% |
| HCA251219P00120000 | 2023-10-24 9:59AM EDT | 120.00 | 5.60 | 1.00 | 4.50 | 0.00 | - | - | 4 | 61.88% |
| HCA251219P00125000 | 2024-08-06 2:31PM EDT | 125.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 4 | 472 | 58.78% |
| HCA251219P00130000 | 2023-10-04 3:30PM EDT | 130.00 | 6.10 | 3.50 | 8.50 | 0.00 | - | 1 | 7 | 68.98% |
| HCA251219P00135000 | 2023-10-30 12:06PM EDT | 135.00 | 8.04 | 2.50 | 7.40 | 0.00 | - | 1 | 0 | 63.81% |
| HCA251219P00150000 | 2024-06-07 2:43PM EDT | 150.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 12 | 15 | 50.15% |
| HCA251219P00155000 | 2023-08-29 9:30AM EDT | 155.00 | 8.30 | 0.00 | 11.50 | 0.00 | - | 1 | 0 | 58.45% |
| HCA251219P00170000 | 2023-12-13 3:04PM EDT | 170.00 | 8.30 | 6.00 | 8.60 | 0.00 | - | 2 | 0 | 56.76% |
| HCA251219P00175000 | 2023-09-29 12:47PM EDT | 175.00 | 12.98 | 15.60 | 19.00 | 0.00 | - | 1 | 2 | 72.01% |
| HCA251219P00180000 | 2024-01-31 2:43PM EDT | 180.00 | 5.40 | 3.60 | 6.40 | 0.00 | - | 6 | 5 | 51.61% |
| HCA251219P00185000 | 2024-01-03 2:38PM EDT | 185.00 | 9.20 | 5.30 | 6.00 | 0.00 | - | 1 | 1 | 49.23% |
| HCA251219P00190000 | 2024-03-05 12:17PM EDT | 190.00 | 5.96 | 3.80 | 5.00 | 0.00 | - | - | 4 | 45.61% |
| HCA251219P00195000 | 2024-08-06 2:31PM EDT | 195.00 | 3.50 | 0.90 | 5.00 | 0.00 | - | 1 | 3 | 44.23% |
| HCA251219P00200000 | 2023-10-03 12:44PM EDT | 200.00 | 19.05 | 20.10 | 24.90 | 0.00 | - | 5 | 7 | 68.94% |
| HCA251219P00205000 | 2024-01-30 11:03AM EDT | 205.00 | 8.60 | 6.30 | 7.60 | 0.00 | - | 2 | 4 | 46.45% |
| HCA251219P00210000 | 2024-08-19 1:14PM EDT | 210.00 | 3.10 | 1.20 | 4.20 | 0.00 | - | 1 | 4 | 38.60% |
| HCA251219P00215000 | 2024-05-30 1:52PM EDT | 215.00 | 6.00 | 4.10 | 9.00 | 0.00 | - | 4 | 4 | 45.91% |
| HCA251219P00220000 | 2024-08-16 12:36PM EDT | 220.00 | 4.50 | 1.40 | 4.70 | 0.00 | - | 3 | 7 | 37.22% |
| HCA251219P00225000 | 2024-06-27 11:37AM EDT | 225.00 | 6.25 | 3.50 | 8.40 | 0.00 | - | 5 | 7 | 42.26% |
| HCA251219P00230000 | 2024-06-28 12:42PM EDT | 230.00 | 8.00 | 4.00 | 8.90 | 0.00 | - | 3 | 3 | 41.67% |
| HCA251219P00235000 | 2024-02-09 1:39PM EDT | 235.00 | 13.72 | 11.00 | 14.00 | 0.00 | - | 1 | 3 | 46.94% |
| HCA251219P00240000 | 2024-07-10 3:39PM EDT | 240.00 | 9.50 | 4.50 | 8.10 | 0.00 | - | 1 | 5 | 37.98% |
| HCA251219P00245000 | 2024-08-05 9:30AM EDT | 245.00 | 10.00 | 2.50 | 6.20 | 0.00 | - | 1 | 2 | 33.98% |
| HCA251219P00250000 | 2024-07-29 1:39PM EDT | 250.00 | 8.00 | 4.60 | 7.70 | 0.00 | - | 10 | 23 | 35.00% |
| HCA251219P00255000 | 2024-05-10 3:32PM EDT | 255.00 | 12.80 | 9.50 | 11.90 | 0.00 | - | 10 | 3 | 39.03% |
| HCA251219P00260000 | 2024-08-30 2:26PM EDT | 260.00 | 6.31 | 5.50 | 7.10 | -5.43 | -46.25% | 5 | 0 | 31.88% |
| HCA251219P00265000 | 2023-11-20 1:42PM EDT | 265.00 | 39.90 | 32.50 | 36.50 | 0.00 | - | 7 | 18 | 57.78% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 270.00 | 42.40 | 34.50 | 38.60 | 0.00 | - | 4 | 2 | 57.84% |
| HCA251219P00275000 | 2024-08-13 1:03PM EDT | 275.00 | 11.00 | 5.60 | 8.70 | 0.00 | - | 10 | 15 | 30.53% |
| HCA251219P00280000 | 2024-07-09 10:43AM EDT | 280.00 | 20.99 | 11.60 | 16.10 | 0.00 | - | 8 | 14 | 36.99% |
| HCA251219P00285000 | 2024-07-09 10:26AM EDT | 285.00 | 22.52 | 12.60 | 16.80 | 0.00 | - | - | 7 | 36.36% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 290.00 | 26.97 | 21.60 | 26.00 | 0.00 | - | 1 | 2 | 42.91% |
| HCA251219P00300000 | 2024-07-25 9:35AM EDT | 300.00 | 20.66 | 10.00 | 14.40 | 0.00 | - | 2 | 152 | 30.50% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 305.00 | 62.49 | 53.00 | 56.60 | 0.00 | - | 3 | 0 | 59.93% |
| HCA251219P00310000 | 2024-08-20 11:25AM EDT | 310.00 | 15.50 | 11.00 | 14.90 | 0.00 | - | 2 | 7 | 28.57% |
| HCA251219P00315000 | 2024-08-21 11:00AM EDT | 315.00 | 17.50 | 12.30 | 16.90 | 0.00 | - | 1 | 12 | 29.03% |
| HCA251219P00320000 | 2024-08-22 11:06AM EDT | 320.00 | 17.40 | 13.00 | 16.90 | 0.00 | - | 1 | 2 | 27.83% |
| HCA251219P00325000 | 2024-08-26 10:51AM EDT | 325.00 | 17.60 | 14.00 | 18.10 | 0.00 | - | 1 | 26 | 27.55% |
| HCA251219P00330000 | 2024-08-16 10:39AM EDT | 330.00 | 21.60 | 15.00 | 19.20 | 0.00 | - | 2 | 3 | 27.16% |
| HCA251219P00335000 | 2024-08-26 11:04AM EDT | 335.00 | 20.10 | 16.50 | 20.40 | 0.00 | - | 1 | 3 | 26.79% |
| HCA251219P00340000 | 2024-08-26 1:02PM EDT | 340.00 | 21.80 | 17.50 | 21.60 | 0.00 | - | 5 | 10 | 26.39% |
| HCA251219P00345000 | 2024-07-23 9:38AM EDT | 345.00 | 37.50 | 21.30 | 29.90 | 0.00 | - | 4 | 27 | 30.64% |
| HCA251219P00350000 | 2024-07-25 2:43PM EDT | 350.00 | 35.15 | 22.00 | 26.50 | 0.00 | - | 1 | 5 | 27.10% |
| HCA251219P00360000 | 2024-08-27 11:53AM EDT | 360.00 | 27.70 | 23.00 | 27.20 | 0.00 | - | - | 2 | 24.92% |
| HCA251219P00365000 | 2024-01-30 10:50AM EDT | 365.00 | 71.43 | 62.20 | 65.00 | 0.00 | - | 2 | 2 | 46.43% |
| HCA251219P00370000 | 2024-08-29 11:34AM EDT | 370.00 | 30.60 | 27.80 | 30.20 | 0.00 | - | 1 | 2 | 24.06% |
| HCA251219P00375000 | 2024-08-28 11:05AM EDT | 375.00 | 32.70 | 29.30 | 32.00 | 0.00 | - | - | - | 23.75% |
| HCA251219P00380000 | 2024-08-23 1:08PM EDT | 380.00 | 33.90 | 30.10 | 34.20 | -0.90 | -2.59% | 1 | 3 | 23.62% |
| HCA251219P00385000 | 2024-08-21 11:00AM EDT | 385.00 | 41.10 | 32.20 | 36.30 | 0.00 | - | - | 1 | 23.38% |
| HCA251219P00400000 | 2024-08-20 11:35AM EDT | 400.00 | 46.80 | 38.00 | 42.40 | 0.00 | - | - | 1 | 22.26% |
| HCA251219P00430000 | 2023-07-27 9:32AM EDT | 430.00 | 164.00 | 154.50 | 159.00 | 0.00 | - | - | 0 | 76.33% |
| HCA251219P00440000 | 2023-07-27 9:32AM EDT | 440.00 | 174.00 | 164.50 | 169.00 | 0.00 | - | - | 0 | 78.04% |
