Deutsche Märkte schließen in 7 Stunden 1 Minuten

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
254,22+1,45 (+0,57%)
Börsenschluss: 04:00PM EDT
253,71 -0,51 (-0,20%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA230421C002050002023-03-10 4:11PM EDT205.0044.600.000.000.00--00.00%
HCA230421C002200002023-03-06 4:55PM EDT220.0034.200.000.000.00-100.00%
HCA230421C002250002023-03-22 2:04PM EDT225.0037.230.000.000.00-100.00%
HCA230421C002300002023-03-20 9:59AM EDT230.0030.800.000.000.00-200.00%
HCA230421C002350002023-03-22 9:31AM EDT235.0026.950.000.000.00-300.00%
HCA230421C002400002023-03-24 9:30AM EDT240.0016.070.000.000.00-200.00%
HCA230421C002450002023-03-13 1:03PM EDT245.0010.900.000.000.00-100.00%
HCA230421C002500002023-03-24 3:52PM EDT250.0010.710.000.000.00-1400.00%
HCA230421C002550002023-03-24 3:52PM EDT255.007.850.000.000.00-700.39%
HCA230421C002600002023-03-24 1:35PM EDT260.005.200.000.000.00-701.56%
HCA230421C002650002023-03-24 2:26PM EDT265.003.900.000.000.00-1503.13%
HCA230421C002700002023-03-23 3:07PM EDT270.002.000.000.000.00-1206.25%
HCA230421C002750002023-03-24 1:10PM EDT275.001.570.000.000.00-306.25%
HCA230421C002800002023-03-24 12:39PM EDT280.000.850.000.000.00-206.25%
HCA230421C002850002023-03-24 3:00PM EDT285.000.930.000.000.00-2012.50%
HCA230421C002900002023-03-21 9:53AM EDT290.001.000.000.000.00-50012.50%
HCA230421C002950002023-02-27 4:03PM EDT295.000.550.000.000.00--012.50%
HCA230421C003000002023-03-21 10:37AM EDT300.000.300.000.000.00-1012.50%
HCA230421C003050002023-03-24 1:58PM EDT305.000.100.000.000.00-1012.50%
HCA230421C003150002023-03-13 9:30AM EDT315.000.700.000.000.00-10012.50%
HCA230421C003200002023-03-07 3:53PM EDT320.000.050.000.000.00--012.50%
HCA230421C003250002023-03-07 3:55PM EDT325.000.050.000.000.00-4025.00%
HCA230421C003300002023-03-14 11:20AM EDT330.000.080.000.000.00-2025.00%
HCA230421C003500002023-02-07 10:50AM EDT350.000.250.000.750.00--159.23%
HCA230421C003650002023-02-14 2:50PM EDT365.000.180.002.150.00-11778.30%
HCA230421C003700002023-02-14 2:54PM EDT370.000.200.000.350.00-212360.84%
HCA230421C003750002023-03-14 10:08AM EDT375.000.050.000.000.00-3025.00%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA230421P001500002023-02-21 1:37PM EDT150.000.050.000.300.00--1884.96%
HCA230421P001550002023-03-07 1:07PM EDT155.000.050.000.000.00-1050.00%
HCA230421P001600002023-03-20 2:04PM EDT160.000.050.000.000.00-1025.00%
HCA230421P001650002023-03-09 3:11PM EDT165.000.100.000.000.00-15025.00%
HCA230421P001700002023-03-10 4:39PM EDT170.000.250.000.000.00--025.00%
HCA230421P001800002023-03-24 2:45PM EDT180.000.100.000.000.00-1025.00%
HCA230421P001850002023-03-20 12:24PM EDT185.000.350.000.000.00-1025.00%
HCA230421P001900002023-03-23 10:53AM EDT190.000.160.000.000.00--025.00%
HCA230421P001950002023-03-03 11:01AM EDT195.000.700.000.000.00-73025.00%
HCA230421P002000002023-03-15 10:30AM EDT200.001.000.000.000.00-1025.00%
HCA230421P002100002023-03-22 2:28PM EDT210.000.450.000.000.00-1012.50%
HCA230421P002150002023-03-02 2:05PM EDT215.002.200.000.000.00-4012.50%
HCA230421P002200002023-03-15 2:51PM EDT220.002.550.000.000.00-10012.50%
HCA230421P002250002023-03-24 3:00PM EDT225.001.920.000.000.00-5012.50%
HCA230421P002300002023-03-24 2:11PM EDT230.002.100.000.000.00-1506.25%
HCA230421P002350002023-03-22 1:26PM EDT235.001.720.000.000.00-106.25%
HCA230421P002400002023-03-22 1:26PM EDT240.002.350.000.000.00-106.25%
HCA230421P002450002023-03-23 2:34PM EDT245.005.500.000.000.00-903.13%
HCA230421P002500002023-03-23 9:53AM EDT250.006.340.000.000.00-101.56%
HCA230421P002550002023-03-17 10:33AM EDT255.0010.500.000.000.00-300.00%
HCA230421P002600002023-03-21 10:40AM EDT260.009.900.000.000.00-2000.00%
HCA230421P002650002023-03-10 11:02AM EDT265.0017.000.000.000.00-800.00%
HCA230421P002700002023-02-17 11:07AM EDT270.0014.9619.0022.600.00-1447.50%