Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
18.025,86 +165,06 (+0,92%) Euro Stoxx 50
4.976,11 +39,26 (+0,80%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.320,40 -26,00 (-1,11%) EUR/USD
1,0672 +0,0016 (+0,15%) Bitcoin EUR
61.864,20 +33,49 (+0,05%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| HCA240517C00290000 | 2024-04-18 3:22PM EDT | 290.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 67 | 64 | 0.00% |
| HCA240517C00295000 | 2024-04-18 3:57PM EDT | 295.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| HCA240517C00300000 | 2024-04-22 2:35PM EDT | 300.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 78 | 251 | 0.00% |
| HCA240517C00305000 | 2024-04-22 1:50PM EDT | 305.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 0.00% |
| HCA240517C00310000 | 2024-04-22 2:00PM EDT | 310.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 259 | 0.00% |
| HCA240517C00315000 | 2024-04-22 11:10AM EDT | 315.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 34 | 135 | 1.56% |
| HCA240517C00320000 | 2024-04-22 12:57PM EDT | 320.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 3.13% |
| HCA240517C00325000 | 2024-04-22 3:59PM EDT | 325.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 3.13% |
| HCA240517C00330000 | 2024-04-22 2:02PM EDT | 330.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 46 | 256 | 6.25% |
| HCA240517C00335000 | 2024-04-22 3:00PM EDT | 335.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 6.25% |
| HCA240517C00340000 | 2024-04-22 2:58PM EDT | 340.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 43 | 105 | 6.25% |
| HCA240517C00345000 | 2024-04-22 3:35PM EDT | 345.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 159 | 6.25% |
| HCA240517C00350000 | 2024-04-22 2:25PM EDT | 350.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 48 | 50 | 12.50% |
| HCA240517C00355000 | 2024-04-22 11:20AM EDT | 355.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| HCA240517C00360000 | 2024-04-22 11:21AM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 12.50% |
| HCA240517C00365000 | 2024-04-22 11:21AM EDT | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 12.50% |
| HCA240517C00370000 | 2024-04-22 10:28AM EDT | 370.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HCA240517C00390000 | 2024-03-22 2:38PM EDT | 390.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.12% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 2024-04-18 11:53AM EDT | 210.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HCA240517P00220000 | 2024-04-19 10:22AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HCA240517P00235000 | 2024-04-16 9:42AM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| HCA240517P00240000 | 2024-04-18 11:12AM EDT | 240.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 280 | 200 | 25.00% |
| HCA240517P00255000 | 2024-04-18 10:39AM EDT | 255.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HCA240517P00260000 | 2024-04-18 2:33PM EDT | 260.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 241 | 185 | 12.50% |
| HCA240517P00265000 | 2024-04-19 1:14PM EDT | 265.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCA240517P00270000 | 2024-04-22 11:38AM EDT | 270.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| HCA240517P00275000 | 2024-04-22 11:38AM EDT | 275.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| HCA240517P00280000 | 2024-04-22 3:59PM EDT | 280.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 6.25% |
| HCA240517P00285000 | 2024-04-22 3:37PM EDT | 285.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| HCA240517P00290000 | 2024-04-22 10:36AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 70 | 6.25% |
| HCA240517P00295000 | 2024-04-22 3:51PM EDT | 295.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 24 | 179 | 3.13% |
| HCA240517P00300000 | 2024-04-22 3:51PM EDT | 300.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 46 | 200 | 3.13% |
| HCA240517P00305000 | 2024-04-22 12:45PM EDT | 305.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 1.56% |
| HCA240517P00310000 | 2024-04-22 2:17PM EDT | 310.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 29 | 189 | 0.10% |
| HCA240517P00315000 | 2024-04-22 9:56AM EDT | 315.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| HCA240517P00320000 | 2024-04-18 3:34PM EDT | 320.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 0.00% |
| HCA240517P00325000 | 2024-04-18 11:01AM EDT | 325.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| HCA240517P00330000 | 2024-04-18 2:09PM EDT | 330.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| HCA240517P00335000 | 2024-04-22 11:33AM EDT | 335.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
