Deutsche Märkte öffnen in 3 Stunden

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
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA251219C001200002024-01-26 2:36PM EST120.00171.25200.50205.500.00-1161.19%
HCA251219C001300002024-01-30 9:50AM EST130.00179.37186.50191.500.00-2353.71%
HCA251219C001350002024-02-01 2:30PM EST135.00186.40183.50188.500.00-1050.70%
HCA251219C001600002023-08-04 1:06PM EST160.00132.00139.00144.000.00-500.00%
HCA251219C001650002023-09-12 12:57PM EST165.00122.8792.7096.300.00-500.00%
HCA251219C002000002024-01-05 1:54PM EST200.0099.00126.50131.500.00-1242.96%
HCA251219C002100002023-10-26 10:21AM EST210.0057.0075.0077.300.00--00.00%
HCA251219C002200002024-01-10 10:42AM EST220.0088.00108.50112.800.00-2137.91%
HCA251219C002250002024-01-22 9:53AM EST225.0093.20107.70111.400.00--639.63%
HCA251219C002300002023-08-03 12:12PM EST230.0085.5088.2092.400.00-1224.80%
HCA251219C002500002023-10-03 10:03AM EST250.0051.0037.3040.500.00-330.00%
HCA251219C002600002023-11-13 9:56AM EST260.0037.0051.6054.700.00-2168.28%
HCA251219C002650002023-11-09 2:23PM EST265.0033.1144.0049.000.00-110.00%
HCA251219C002700002023-08-29 10:54AM EST270.0064.4044.1047.500.00-3110.98%
HCA251219C002750002024-02-13 10:49AM EST275.0070.4876.4080.000.00-11537.53%
HCA251219C002800002023-11-10 11:49AM EST280.0028.2037.0041.500.00-6712.61%
HCA251219C002850002023-11-20 3:58PM EST285.0033.9038.2042.400.00-7615.79%
HCA251219C002900002023-10-27 12:56PM EST290.0024.7033.0036.000.00-5013.56%
HCA251219C002950002023-07-19 9:28AM EST295.0054.2044.7049.500.00-1124.20%
HCA251219C003000002023-11-22 2:46PM EST300.0030.4034.5037.100.00-41218.02%
HCA251219C003050002023-12-18 2:32PM EST305.0033.7041.1043.500.00-2223.53%
HCA251219C003100002024-02-29 1:26PM EST310.0053.8055.2058.800.00-11034.31%
HCA251219C003150002023-11-20 12:34PM EST315.0024.4725.8028.300.00-20617.13%
HCA251219C003200002023-11-20 1:02PM EST320.0022.8024.2027.800.00-18218.13%
HCA251219C003250002024-01-02 11:46AM EST325.0028.1048.2050.200.00-31832.74%
HCA251219C003300002023-11-10 2:25PM EST330.0016.1818.5023.500.00-582017.93%
HCA251219C003350002023-11-10 12:42PM EST335.0014.4617.0022.000.00-22018.12%
HCA251219C003400002023-11-10 12:31PM EST340.0013.5016.0020.500.00-5518.23%
HCA251219C003450002023-11-10 11:20AM EST345.0012.1714.5019.500.00-8818.59%
HCA251219C003500002024-01-22 11:17AM EST350.0026.3033.4035.500.00-11929.21%
HCA251219C003600002023-06-14 9:07AM EST360.0033.5034.0039.000.00--133.15%
HCA251219C003700002024-02-06 1:50PM EST370.0026.9528.6031.000.00-12630.05%
HCA251219C003750002024-01-23 12:55PM EST375.0017.3028.5030.500.00-2830.55%
HCA251219C003800002023-11-10 11:19AM EST380.006.827.5012.500.00-13919.70%
HCA251219C003850002024-02-29 3:54PM EST385.0023.5023.8026.400.00--1229.57%
HCA251219C003900002023-11-10 12:42PM EST390.006.476.0011.000.00-5119.95%
HCA251219C004000002023-11-10 11:18AM EST400.005.295.0010.000.00-12220.44%
HCA251219C004100002024-02-08 10:57AM EST410.0014.7716.9018.800.00-1128.06%
HCA251219C004500002023-11-03 10:04AM EST450.002.800.505.100.00-14321.10%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA251219P001150002023-11-13 3:45PM EST115.004.100.005.000.00-11154.19%
HCA251219P001200002023-10-24 8:59AM EST120.005.601.004.500.00--450.78%
HCA251219P001250002024-01-30 9:30AM EST125.001.750.000.000.00-147212.50%
HCA251219P001300002023-10-04 2:30PM EST130.006.103.508.500.00-1750.67%
HCA251219P001350002023-10-30 11:06AM EST135.008.042.507.400.00--051.74%
HCA251219P001500002023-08-29 9:17AM EST150.007.597.309.300.00-31549.58%
HCA251219P001550002023-08-29 8:30AM EST155.008.306.6011.500.00-1051.25%
HCA251219P001700002023-12-13 2:04PM EST170.008.306.008.600.00-2041.63%
HCA251219P001750002023-09-29 11:47AM EST175.0012.9815.6019.000.00-1251.59%
HCA251219P001800002024-01-31 1:43PM EST180.005.403.606.400.00-6535.17%
HCA251219P001850002024-01-03 1:38PM EST185.009.205.306.000.00-1133.15%
HCA251219P001950002023-12-21 3:50PM EST195.0011.508.6011.500.00--437.89%
HCA251219P002000002023-10-03 11:44AM EST200.0019.0520.2024.200.00-5749.92%
HCA251219P002050002024-01-30 10:03AM EST205.008.606.307.600.00-2430.21%
HCA251219P002100002023-08-29 8:30AM EST210.0016.6017.5022.500.00-1444.75%
HCA251219P002200002024-02-01 9:34AM EST220.0011.008.3012.000.00-2931.33%
HCA251219P002250002023-12-04 12:26PM EST225.0024.4015.5020.200.00-2037.77%
HCA251219P002300002023-11-24 10:05AM EST230.0024.9518.0020.900.00-10136.85%
HCA251219P002350002024-02-09 12:39PM EST235.0013.7211.0014.500.00-1329.68%
HCA251219P002400002023-08-04 11:05AM EST240.0026.0021.2025.500.00-1037.61%
HCA251219P002450002023-11-21 12:23PM EST245.0030.6023.0025.800.00-18236.28%
HCA251219P002500002023-11-09 10:52AM EST250.0040.7228.0032.500.00-421939.86%
HCA251219P002550002023-11-21 12:19PM EST255.0034.7827.3029.400.00-10135.91%
HCA251219P002600002023-11-10 2:18PM EST260.0046.0232.0036.500.00-17039.49%
HCA251219P002650002023-11-20 12:42PM EST265.0039.9032.5036.200.00-71837.62%
HCA251219P002700002023-11-20 12:41PM EST270.0042.4035.3037.200.00-4236.67%
HCA251219P002750002023-09-27 2:27PM EST275.0047.9058.5063.500.00-5551.27%
HCA251219P002800002023-10-10 9:09AM EST280.0048.400.000.000.00-691.56%
HCA251219P002900002024-02-06 2:27PM EST290.0028.8524.8027.500.00-1323.88%
HCA251219P003000002024-01-31 1:45PM EST300.0032.0028.7031.700.00--123.48%
HCA251219P003050002023-11-20 3:18PM EST305.0062.4953.3056.600.00-3037.30%
HCA251219P003100002023-07-26 2:05PM EST310.0048.3052.7056.500.00--535.44%
HCA251219P003150002023-11-20 2:39PM EST315.0070.0559.7062.300.00-141137.19%
HCA251219P003250002023-07-07 2:25PM EST325.0053.8064.2069.000.00-3337.54%
HCA251219P003650002024-01-30 9:50AM EST365.0071.4362.2065.000.00-2218.62%
HCA251219P004300002023-07-27 8:32AM EST430.00164.00154.50159.000.00--046.05%
HCA251219P004400002023-07-27 8:32AM EST440.00174.00164.50169.000.00--047.29%