Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.590,61 +1.257,85 (+2,02%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00180000 | 2024-07-23 10:21AM EDT | 180.00 | 161.70 | 173.00 | 177.30 | 0.00 | - | - | 1 | 128.22% |
| HCA240816C00185000 | 2024-07-23 10:21AM EDT | 185.00 | 156.80 | 168.00 | 172.30 | 0.00 | - | - | 1 | 123.44% |
| HCA240816C00290000 | 2024-07-19 2:01PM EDT | 290.00 | 37.47 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 52.88% |
| HCA240816C00295000 | 2024-07-18 10:19AM EDT | 295.00 | 33.50 | 58.50 | 62.80 | 0.00 | - | 3 | 1 | 65.64% |
| HCA240816C00300000 | 2024-07-24 1:19PM EDT | 300.00 | 44.00 | 54.10 | 57.90 | 0.00 | - | 1 | 4 | 61.84% |
| HCA240816C00305000 | 2024-07-23 3:57PM EDT | 305.00 | 34.57 | 48.60 | 53.20 | 0.00 | - | 2 | 41 | 59.14% |
| HCA240816C00310000 | 2024-07-26 3:21PM EDT | 310.00 | 46.97 | 43.70 | 48.00 | +14.92 | +46.55% | 1 | 31 | 53.56% |
| HCA240816C00315000 | 2024-07-25 9:40AM EDT | 315.00 | 40.40 | 38.60 | 43.10 | +5.50 | +15.76% | 1 | 54 | 49.63% |
| HCA240816C00320000 | 2024-07-26 11:13AM EDT | 320.00 | 33.35 | 34.90 | 37.60 | +11.15 | +50.23% | 2 | 207 | 42.63% |
| HCA240816C00325000 | 2024-07-25 10:34AM EDT | 325.00 | 30.80 | 30.30 | 33.20 | -0.16 | -0.52% | 1 | 241 | 41.07% |
| HCA240816C00330000 | 2024-07-25 1:55PM EDT | 330.00 | 26.20 | 26.00 | 28.30 | -0.80 | -2.96% | 1 | 133 | 36.88% |
| HCA240816C00335000 | 2024-07-26 2:25PM EDT | 335.00 | 23.20 | 21.40 | 23.20 | +2.02 | +9.54% | 5 | 187 | 31.73% |
| HCA240816C00340000 | 2024-07-26 3:21PM EDT | 340.00 | 18.97 | 17.30 | 18.90 | +0.69 | +3.77% | 10 | 206 | 29.44% |
| HCA240816C00345000 | 2024-07-25 3:59PM EDT | 345.00 | 12.33 | 14.00 | 14.90 | -1.66 | -11.87% | 2 | 379 | 27.47% |
| HCA240816C00350000 | 2024-07-26 1:56PM EDT | 350.00 | 10.10 | 10.60 | 11.10 | -0.39 | -3.72% | 5 | 895 | 25.20% |
| HCA240816C00355000 | 2024-07-26 11:48AM EDT | 355.00 | 7.15 | 7.60 | 8.20 | -0.95 | -11.73% | 27 | 319 | 24.47% |
| HCA240816C00360000 | 2024-07-26 3:40PM EDT | 360.00 | 5.60 | 5.30 | 5.80 | -0.20 | -3.45% | 46 | 456 | 23.82% |
| HCA240816C00365000 | 2024-07-25 3:09PM EDT | 365.00 | 3.80 | 3.50 | 4.00 | 0.00 | - | 98 | 171 | 23.54% |
| HCA240816C00370000 | 2024-07-26 10:27AM EDT | 370.00 | 2.42 | 2.40 | 2.90 | -0.37 | -13.26% | 1 | 777 | 24.25% |
| HCA240816C00375000 | 2024-07-25 3:07PM EDT | 375.00 | 1.91 | 1.65 | 2.50 | 0.00 | - | 4 | 221 | 26.71% |
| HCA240816C00380000 | 2024-07-26 12:00PM EDT | 380.00 | 1.15 | 1.10 | 1.45 | +0.64 | +125.49% | 2 | 128 | 25.38% |
| HCA240816C00385000 | 2024-07-25 3:54PM EDT | 385.00 | 1.05 | 0.40 | 1.15 | +0.22 | +26.51% | 2 | 4 | 26.81% |
| HCA240816C00390000 | 2024-07-25 1:02PM EDT | 390.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 3 | 8 | 28.39% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 2 | 3 | 40.44% |
| HCA240816C00405000 | 2024-07-25 2:42PM EDT | 405.00 | 0.22 | 0.00 | 0.80 | 0.00 | - | 11 | 11 | 35.18% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.60% |
| HCA240816C00420000 | 2024-07-26 2:08PM EDT | 420.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 6 | 10 | 32.13% |
| HCA240816C00430000 | 2024-07-23 9:51AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 20 | 31.45% |
| HCA240816C00435000 | 2024-07-23 9:51AM EDT | 435.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 33.01% |
| HCA240816C00440000 | 2024-07-22 9:39AM EDT | 440.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 53.20% |
| HCA240816C00450000 | 2024-07-23 10:03AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 69 | 37.89% |
| HCA240816C00460000 | 2024-06-28 10:53AM EDT | 460.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 57.98% |
| HCA240816C00470000 | 2024-06-28 10:52AM EDT | 470.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 56.35% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00160000 | 2024-07-15 1:23PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 110.94% |
| HCA240816P00170000 | 2024-07-09 10:19AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 103.13% |
| HCA240816P00175000 | 2024-07-10 10:35AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 147 | 99.22% |
| HCA240816P00180000 | 2024-07-10 10:40AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 342 | 95.31% |
| HCA240816P00185000 | 2024-07-08 9:31AM EDT | 185.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 98.05% |
| HCA240816P00190000 | 2024-07-22 12:30PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 70 | 88.28% |
| HCA240816P00195000 | 2024-07-24 12:08PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 84.77% |
| HCA240816P00200000 | 2024-07-22 11:29AM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 5 | 102.93% |
| HCA240816P00205000 | 2024-07-05 10:42AM EDT | 205.00 | 0.21 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 98.93% |
| HCA240816P00210000 | 2024-07-22 10:41AM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 94.92% |
| HCA240816P00215000 | 2024-07-22 1:50PM EDT | 215.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | - | 11 | 91.11% |
| HCA240816P00220000 | 2024-07-22 9:43AM EDT | 220.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 93.65% |
| HCA240816P00230000 | 2024-07-26 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.35 | -0.40 | -88.89% | 8 | 6 | 77.44% |
| HCA240816P00240000 | 2024-07-26 11:06AM EDT | 240.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 9 | 74.95% |
| HCA240816P00245000 | 2024-07-18 3:55PM EDT | 245.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | 9 | 9 | 65.92% |
| HCA240816P00250000 | 2024-07-23 12:53PM EDT | 250.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 6 | 67.97% |
| HCA240816P00255000 | 2024-07-23 9:51AM EDT | 255.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 1 | 64.55% |
| HCA240816P00260000 | 2024-07-23 11:18AM EDT | 260.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 7 | 6 | 70.70% |
| HCA240816P00265000 | 2024-07-23 10:54AM EDT | 265.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 161 | 61.33% |
| HCA240816P00270000 | 2024-07-26 12:06PM EDT | 270.00 | 0.10 | 0.05 | 0.70 | -0.17 | -62.96% | 1 | 219 | 57.32% |
| HCA240816P00275000 | 2024-07-24 3:34PM EDT | 275.00 | 0.15 | 0.10 | 1.40 | 0.00 | - | 2 | 21 | 60.94% |
| HCA240816P00280000 | 2024-07-25 1:03PM EDT | 280.00 | 0.10 | 0.10 | 1.40 | 0.00 | - | 1 | 46 | 57.32% |
| HCA240816P00285000 | 2024-07-25 12:41PM EDT | 285.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 2 | 17 | 44.48% |
| HCA240816P00290000 | 2024-07-25 3:50PM EDT | 290.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 457 | 50.20% |
| HCA240816P00295000 | 2024-07-26 11:48AM EDT | 295.00 | 0.20 | 0.05 | 0.35 | -0.02 | -9.09% | 1 | 171 | 40.55% |
| HCA240816P00300000 | 2024-07-26 12:59PM EDT | 300.00 | 0.26 | 0.10 | 0.35 | +0.04 | +18.18% | 17 | 1,228 | 37.40% |
| HCA240816P00305000 | 2024-07-25 10:16AM EDT | 305.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 9 | 248 | 39.72% |
| HCA240816P00310000 | 2024-07-26 11:48AM EDT | 310.00 | 0.38 | 0.25 | 0.50 | -0.02 | -5.00% | 13 | 495 | 33.35% |
| HCA240816P00315000 | 2024-07-26 1:45PM EDT | 315.00 | 0.44 | 0.35 | 0.75 | -0.11 | -20.00% | 6 | 410 | 32.80% |
| HCA240816P00320000 | 2024-07-26 2:08PM EDT | 320.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 13 | 2,083 | 28.39% |
| HCA240816P00325000 | 2024-07-26 10:23AM EDT | 325.00 | 0.75 | 0.60 | 0.85 | -0.05 | -6.25% | 1 | 498 | 26.67% |
| HCA240816P00330000 | 2024-07-26 1:15PM EDT | 330.00 | 1.00 | 0.90 | 3.30 | -0.38 | -27.54% | 189 | 232 | 35.94% |
| HCA240816P00335000 | 2024-07-26 10:32AM EDT | 335.00 | 2.02 | 1.50 | 1.75 | +0.30 | +17.44% | 2 | 301 | 24.43% |
| HCA240816P00340000 | 2024-07-26 3:19PM EDT | 340.00 | 2.20 | 2.20 | 2.70 | -0.68 | -23.61% | 7 | 427 | 24.12% |
| HCA240816P00345000 | 2024-07-26 10:32AM EDT | 345.00 | 3.40 | 3.20 | 3.70 | -0.80 | -19.05% | 11 | 63 | 22.74% |
| HCA240816P00350000 | 2024-07-26 3:19PM EDT | 350.00 | 4.70 | 4.70 | 5.20 | -0.80 | -14.55% | 274 | 65 | 21.78% |
| HCA240816P00355000 | 2024-07-26 11:23AM EDT | 355.00 | 8.60 | 6.70 | 7.40 | -0.20 | -2.27% | 18 | - | 21.47% |
| HCA240816P00360000 | 2024-07-26 2:16PM EDT | 360.00 | 9.80 | 9.40 | 10.00 | -1.30 | -11.71% | 20 | 7 | 20.73% |
| HCA240816P00365000 | 2024-07-23 12:14PM EDT | 365.00 | 25.50 | 12.80 | 13.40 | 0.00 | - | - | 2 | 20.80% |
| HCA240816P00380000 | 2024-07-23 9:39AM EDT | 380.00 | 41.70 | 24.60 | 27.30 | 0.00 | - | - | 1 | 28.54% |
| HCA240816P00400000 | 2024-07-23 9:39AM EDT | 400.00 | 61.60 | 43.30 | 47.50 | 0.00 | - | - | 0 | 42.64% |
