Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
239,08-1,14 (-0,48%)
Ab 03:52PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA221216C000950002022-07-25 8:30AM EST95.00107.000.000.000.00-330.00%
HCA221216C001500002022-10-27 12:00PM EST150.0073.0088.5090.800.00-10119.48%
HCA221216C001600002022-08-02 11:04AM EST160.0057.7238.4040.700.00-110.00%
HCA221216C001700002022-11-10 10:46AM EST170.0052.0068.4070.100.00-1175.29%
HCA221216C001750002022-11-07 10:04AM EST175.0040.5063.5065.100.00-2272.27%
HCA221216C001800002022-12-01 9:30AM EST180.0062.0258.1060.00+10.37+20.08%230586.13%
HCA221216C001850002022-11-29 2:04PM EST185.0053.1553.4054.800.00-519675.29%
HCA221216C001900002022-12-01 9:30AM EST190.0052.1248.9049.80+1.61+3.19%23457.32%
HCA221216C001950002022-11-29 2:04PM EST195.0043.3043.5045.000.00-520665.97%
HCA221216C002000002022-11-29 3:42PM EST200.0037.3038.8040.100.00-494160.89%
HCA221216C002100002022-12-01 1:22PM EST210.0030.7429.0030.60+2.29+8.05%121953.38%
HCA221216C002200002022-12-01 9:32AM EST220.0023.5019.9020.40+4.85+26.01%132837.35%
HCA221216C002300002022-12-01 9:41AM EST230.0014.5011.1011.50+2.00+16.00%52,59830.02%
HCA221216C002400002022-12-01 3:35PM EST240.004.764.604.90-1.24-20.67%1273226.73%
HCA221216C002500002022-12-01 3:35PM EST250.001.411.301.55-0.59-29.50%5866726.05%
HCA221216C002600002022-11-28 1:52PM EST260.000.200.101.000.00-125633.62%
HCA221216C002700002022-12-01 3:34PM EST270.000.180.000.35+0.13+260.00%3734.52%
HCA221216C002800002022-11-25 10:07AM EST280.000.150.000.350.00-13042.53%
HCA221216C002900002022-10-21 9:47AM EST290.000.050.000.450.00-1152.30%
HCA221216C003000002022-10-21 9:47AM EST300.000.060.000.450.00-1253.08%
HCA221216C003100002022-10-24 10:11AM EST310.000.050.002.150.00-1478.32%
HCA221216C003500002022-06-10 8:57AM EST350.000.250.002.150.00--1105.18%
HCA221216C003800002022-10-24 8:34AM EST380.000.100.000.000.00--150.00%
HCA221216C003900002022-10-05 11:31AM EST390.000.050.000.000.00-53250.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA221216P000850002022-09-21 2:21PM EST85.000.200.052.200.00-1423274.02%
HCA221216P000900002022-09-21 2:20PM EST90.000.300.002.300.00-14261.13%
HCA221216P000950002022-11-04 9:28AM EST95.000.050.002.150.00-811244.82%
HCA221216P001000002022-11-16 1:03PM EST100.000.050.000.050.00-1028143.75%
HCA221216P001050002022-10-25 12:18PM EST105.000.050.001.200.00-26199.61%
HCA221216P001100002022-11-18 3:13PM EST110.000.050.000.350.00-1042158.59%
HCA221216P001200002022-10-20 11:45AM EST120.000.500.002.150.00-11188.53%
HCA221216P001250002022-07-22 11:28AM EST125.001.750.651.400.00-4240177.05%
HCA221216P001300002022-10-27 10:00AM EST130.000.250.000.150.00-20114.84%
HCA221216P001350002022-11-07 9:30AM EST135.000.300.001.800.00-17154.74%
HCA221216P001400002022-11-10 2:46PM EST140.000.100.001.950.00-118148.39%
HCA221216P001450002022-10-25 2:22PM EST145.000.650.000.500.00-14111.52%
HCA221216P001500002022-11-08 2:29PM EST150.000.600.000.200.00-54292.77%
HCA221216P001550002022-11-30 2:04PM EST155.000.050.000.400.00-2510695.12%
HCA221216P001600002022-11-29 10:22AM EST160.000.050.000.100.00-5661,60274.80%
HCA221216P001650002022-11-30 11:34AM EST165.000.100.000.400.00-375282.81%
HCA221216P001700002022-12-01 2:39PM EST170.000.050.000.30-0.05-50.00%1153773.83%
HCA221216P001750002022-12-01 10:11AM EST175.000.100.051.20+0.02+25.00%101,07886.13%
HCA221216P001800002022-12-01 12:14PM EST180.000.650.001.20+0.57+712.50%223378.96%
HCA221216P001850002022-11-25 10:08AM EST185.000.100.000.650.00-11,00064.84%
HCA221216P001900002022-11-21 11:48AM EST190.000.660.050.900.00-8571363.28%
HCA221216P001950002022-11-23 11:53AM EST195.000.400.050.750.00-312555.47%
HCA221216P002000002022-11-29 2:53PM EST200.000.380.050.650.00-145554.88%
HCA221216P002100002022-12-01 3:33PM EST210.000.420.400.45-0.28-40.00%21,61839.26%
HCA221216P002200002022-12-01 9:59AM EST220.000.910.851.05-0.59-39.33%243434.74%
HCA221216P002300002022-12-01 11:31AM EST230.002.102.202.35-0.30-12.50%427829.58%
HCA221216P002400002022-12-01 12:26PM EST240.005.205.605.90-2.80-35.00%166527.12%
HCA221216P002500002022-11-21 1:40PM EST250.0020.5012.2012.800.00-1128.25%
HCA221216P003000002022-07-29 9:27AM EST300.0089.8092.7097.500.00-11270.15%