Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
319,27-0,16 (-0,05%)
Börsenschluss: 03:59PM EDT
319,02 -0,25 (-0,08%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240517C002500002024-04-16 11:48AM EDT250.0066.9169.4072.800.00--168.35%
HCA240517C002800002024-04-18 11:25AM EDT280.0024.7041.6044.100.00--4752.85%
HCA240517C002850002024-04-18 11:25AM EDT285.0021.1037.5039.300.00--5150.70%
HCA240517C002900002024-04-18 3:22PM EDT290.0016.2033.0034.100.00-676448.79%
HCA240517C002950002024-04-23 12:55PM EDT295.0028.5029.0030.300.00-15648.35%
HCA240517C003000002024-04-23 11:08AM EDT300.0023.8325.0026.500.00-725047.17%
HCA240517C003050002024-04-24 12:18PM EDT305.0020.6421.3022.40+0.68+3.41%410044.29%
HCA240517C003100002024-04-24 12:18PM EDT310.0017.3017.9018.40+0.40+2.37%226941.19%
HCA240517C003150002024-04-24 11:58AM EDT315.0014.2014.8015.10-0.40-2.74%2919939.63%
HCA240517C003200002024-04-24 3:44PM EDT320.0012.0012.0012.30+0.30+2.56%2610738.73%
HCA240517C003250002024-04-24 3:09PM EDT325.009.459.509.80-0.15-1.56%728437.81%
HCA240517C003300002024-04-24 3:35PM EDT330.007.507.507.80-0.17-2.22%5950837.46%
HCA240517C003350002024-04-24 1:40PM EDT335.006.005.606.00+0.92+18.11%37336.77%
HCA240517C003400002024-04-24 9:34AM EDT340.004.034.104.50-0.37-8.41%110436.07%
HCA240517C003450002024-04-24 3:45PM EDT345.003.403.003.40+0.43+14.48%20441135.87%
HCA240517C003500002024-04-24 2:52PM EDT350.002.302.254.30+0.25+12.20%545143.53%
HCA240517C003550002024-04-24 3:45PM EDT355.001.701.602.00+0.15+9.68%115136.38%
HCA240517C003600002024-04-24 2:56PM EDT360.001.151.101.400.00-57235.85%
HCA240517C003650002024-04-24 10:00AM EDT365.000.900.751.050.00-56236.13%
HCA240517C003700002024-04-24 9:35AM EDT370.000.750.500.80+0.49+188.46%723436.59%
HCA240517C003750002024-04-15 3:32PM EDT375.000.860.050.750.00-2538.61%
HCA240517C003900002024-04-23 9:43AM EDT390.000.350.000.750.00-1145.80%
HCA240517C004400002024-04-16 12:37PM EDT440.000.200.000.750.00--159.69%
HCA240517C004500002024-04-22 10:16AM EDT450.000.050.000.050.00-1649.41%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA240517P002100002024-04-24 10:50AM EDT210.000.100.000.200.00-10366.41%
HCA240517P002200002024-04-23 1:59PM EDT220.000.150.000.750.00-1271.39%
HCA240517P002350002024-04-16 9:42AM EDT235.000.270.000.750.00-202260.25%
HCA240517P002400002024-04-23 10:56AM EDT240.000.600.000.600.00-120054.69%
HCA240517P002550002024-04-24 9:40AM EDT255.000.200.250.90-1.00-83.33%2454.42%
HCA240517P002600002024-04-18 2:33PM EDT260.002.450.401.150.00-24118553.35%
HCA240517P002650002024-04-24 3:35PM EDT265.000.800.601.00+0.15+23.08%1147.83%
HCA240517P002700002024-04-22 11:38AM EDT270.001.850.701.700.00-37750.12%
HCA240517P002750002024-04-23 9:44AM EDT275.001.451.051.950.00-15247.72%
HCA240517P002800002024-04-23 1:43PM EDT280.001.551.451.90-0.20-11.43%135543.10%
HCA240517P002850002024-04-22 3:37PM EDT285.003.402.102.300.00-11241.22%
HCA240517P002900002024-04-24 3:42PM EDT290.002.851.103.00-0.15-5.00%27140.39%
HCA240517P002950002024-04-24 11:34AM EDT295.003.603.203.800.00-15118139.23%
HCA240517P003000002024-04-24 11:57AM EDT300.004.804.504.70+0.10+2.13%9422137.73%
HCA240517P003050002024-04-24 12:38PM EDT305.006.305.705.90+0.39+6.60%214736.58%
HCA240517P003100002024-04-24 12:06PM EDT310.007.707.207.50+0.14+1.85%16518935.90%
HCA240517P003150002024-04-24 3:25PM EDT315.009.209.109.30-0.40-4.17%5117134.87%
HCA240517P003200002024-04-24 3:44PM EDT320.0011.3011.4011.50-0.10-0.88%4410334.06%
HCA240517P003250002024-04-24 2:15PM EDT325.0014.0014.0014.30-17.00-54.84%811334.01%
HCA240517P003300002024-04-18 2:09PM EDT330.0036.3016.8017.300.00-214133.51%
HCA240517P003350002024-04-22 11:33AM EDT335.0029.5520.1020.600.00-18932.86%
HCA240517P003400002024-04-08 1:35PM EDT340.0017.9023.5024.500.00-101133.29%
HCA240517P003450002024-03-26 3:33PM EDT345.0021.5027.0028.900.00-6634.90%
HCA240517P003550002024-04-22 11:33AM EDT355.0047.7535.0038.100.00-1138.38%
HCA240517P003600002024-04-16 1:44PM EDT360.0045.9739.8042.700.00-2039.44%