Deutsche Märkte geschlossen
DAX
15.405,49 -151,80 (-0,98%) Euro Stoxx 50
4.167,37 -39,79 (-0,95%) Dow Jones 30
33.960,09 -3,75 (-0,01%) Gold
1.934,70 -10,90 (-0,56%) EUR/USD
1,0597 -0,0051 (-0,48%) Bitcoin EUR
24.885,60 -312,64 (-1,24%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA231020C00200000 | 2023-08-03 10:39AM EDT | 200.00 | 71.80 | 79.80 | 83.50 | 0.00 | - | 20 | 19 | 212.22% |
| HCA231020C00210000 | 2023-08-18 1:13PM EDT | 210.00 | 60.90 | 46.00 | 49.80 | 0.00 | - | 20 | 10 | 74.88% |
| HCA231020C00230000 | 2023-08-30 2:11PM EDT | 230.00 | 52.25 | 25.70 | 26.40 | 0.00 | - | - | 0 | 41.41% |
| HCA231020C00240000 | 2023-09-18 2:54PM EDT | 240.00 | 18.80 | 17.10 | 17.80 | 0.00 | - | 5 | 27 | 35.96% |
| HCA231020C00245000 | 2023-09-25 11:37AM EDT | 245.00 | 12.60 | 13.10 | 13.80 | -1.68 | -11.76% | 8 | 75 | 33.19% |
| HCA231020C00250000 | 2023-09-22 10:58AM EDT | 250.00 | 9.20 | 9.70 | 10.10 | 0.00 | - | 6 | 38 | 30.38% |
| HCA231020C00255000 | 2023-09-25 11:06AM EDT | 255.00 | 6.85 | 6.80 | 7.10 | +0.27 | +4.10% | 10 | 170 | 28.64% |
| HCA231020C00260000 | 2023-09-25 12:04PM EDT | 260.00 | 5.20 | 4.60 | 4.90 | +1.10 | +26.83% | 27 | 114 | 28.02% |
| HCA231020C00265000 | 2023-09-25 12:53PM EDT | 265.00 | 2.93 | 2.85 | 3.20 | +0.16 | +5.78% | 5 | 129 | 27.38% |
| HCA231020C00270000 | 2023-09-25 10:37AM EDT | 270.00 | 1.90 | 1.30 | 2.00 | +0.17 | +9.83% | 2 | 240 | 26.94% |
| HCA231020C00275000 | 2023-09-25 12:02PM EDT | 275.00 | 1.25 | 1.00 | 1.30 | -0.28 | -18.30% | 11 | 516 | 27.32% |
| HCA231020C00280000 | 2023-09-22 3:44PM EDT | 280.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 1 | 169 | 28.30% |
| HCA231020C00285000 | 2023-09-20 1:49PM EDT | 285.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 6 | 391 | 29.52% |
| HCA231020C00290000 | 2023-09-19 3:33PM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 33.89% |
| HCA231020C00295000 | 2023-09-21 9:56AM EDT | 295.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 37.11% |
| HCA231020C00300000 | 2023-09-13 10:26AM EDT | 300.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 3 | 307 | 39.65% |
| HCA231020C00305000 | 2023-09-08 10:10AM EDT | 305.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 43.24% |
| HCA231020C00310000 | 2023-09-21 10:48AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 51 | 46.17% |
| HCA231020C00315000 | 2023-09-21 10:48AM EDT | 315.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 49.00% |
| HCA231020C00320000 | 2023-09-21 10:49AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 338 | 51.76% |
| HCA231020C00330000 | 2023-07-12 1:27PM EDT | 330.00 | 3.30 | 0.00 | 0.80 | 0.00 | - | - | 7 | 51.03% |
| HCA231020C00350000 | 2023-09-21 11:42AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 46.09% |
| HCA231020C00375000 | 2023-08-01 11:08AM EDT | 375.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 69.87% |
| HCA231020C00390000 | 2023-08-28 3:53PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 59.38% |
| HCA231020C00395000 | 2023-08-09 9:31AM EDT | 395.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 78 | 19 | 63.48% |
| HCA231020C00400000 | 2023-08-24 3:53PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 58.59% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA231020P00170000 | 2023-09-20 3:36PM EDT | 170.00 | 0.05 | - | 0.10 | 0.00 | - | - | 4 | 62.89% |
| HCA231020P00185000 | 2023-08-28 11:19AM EDT | 185.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 19 | 61.67% |
| HCA231020P00190000 | 2023-09-18 10:31AM EDT | 190.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 4 | 8 | 58.40% |
| HCA231020P00195000 | 2023-09-18 9:30AM EDT | 195.00 | 0.20 | - | 0.75 | 0.00 | - | - | 1 | 60.06% |
| HCA231020P00200000 | 2023-09-20 1:09PM EDT | 200.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 51.93% |
| HCA231020P00210000 | 2023-09-22 10:19AM EDT | 210.00 | 0.51 | 0.15 | 0.90 | 0.00 | - | 2 | 18 | 47.78% |
| HCA231020P00215000 | 2023-08-11 11:16AM EDT | 215.00 | 1.20 | 0.20 | 0.85 | 0.00 | - | 1 | 9 | 42.46% |
| HCA231020P00220000 | 2023-09-20 9:31AM EDT | 220.00 | 0.64 | 0.65 | 0.80 | 0.00 | - | 2 | 7 | 37.23% |
| HCA231020P00225000 | 2023-09-21 9:51AM EDT | 225.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 5 | 4 | 35.86% |
| HCA231020P00230000 | 2023-09-21 3:38PM EDT | 230.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 10 | 86 | 33.52% |
| HCA231020P00235000 | 2023-09-22 10:18AM EDT | 235.00 | 2.23 | 1.80 | 2.25 | 0.00 | - | 2 | 630 | 32.76% |
| HCA231020P00240000 | 2023-09-25 12:38PM EDT | 240.00 | 2.57 | 2.55 | 2.75 | -0.48 | -15.74% | 2 | 917 | 29.44% |
| HCA231020P00245000 | 2023-09-25 12:38PM EDT | 245.00 | 3.65 | 3.60 | 4.00 | -0.35 | -8.75% | 2 | 81 | 28.46% |
| HCA231020P00250000 | 2023-09-22 3:36PM EDT | 250.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 6 | 115 | 26.40% |
| HCA231020P00255000 | 2023-09-21 1:44PM EDT | 255.00 | 7.50 | 7.20 | 7.50 | +0.50 | +7.14% | 1 | 123 | 25.14% |
| HCA231020P00260000 | 2023-09-22 12:45PM EDT | 260.00 | 10.30 | 10.00 | 10.30 | 0.00 | - | 8 | 328 | 24.32% |
| HCA231020P00265000 | 2023-09-21 3:07PM EDT | 265.00 | 13.60 | 13.20 | 14.40 | 0.00 | - | 2 | 156 | 26.73% |
| HCA231020P00270000 | 2023-09-21 3:07PM EDT | 270.00 | 17.30 | 17.20 | 17.80 | 0.00 | - | 2 | 652 | 23.93% |
| HCA231020P00275000 | 2023-09-20 10:57AM EDT | 275.00 | 20.67 | 20.30 | 23.70 | 0.00 | - | 1 | 146 | 33.49% |
| HCA231020P00280000 | 2023-09-18 9:30AM EDT | 280.00 | 24.70 | 26.20 | 28.00 | 0.00 | - | 1 | 177 | 33.73% |
| HCA231020P00285000 | 2023-09-15 10:13AM EDT | 285.00 | 30.30 | 30.40 | 31.80 | 0.00 | - | 1 | 42 | 27.25% |
| HCA231020P00290000 | 2023-09-20 3:18PM EDT | 290.00 | 36.90 | 35.00 | 37.80 | 0.00 | - | 19 | 5 | 40.02% |
| HCA231020P00295000 | 2023-09-20 2:54PM EDT | 295.00 | 41.80 | 40.50 | 42.30 | 0.00 | - | 7 | 5 | 39.20% |
| HCA231020P00300000 | 2023-09-21 3:58PM EDT | 300.00 | 46.10 | 44.40 | 48.60 | 0.00 | - | 30 | 0 | 53.03% |
| HCA231020P00305000 | 2023-07-14 11:27AM EDT | 305.00 | 16.40 | 34.70 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| HCA231020P00310000 | 2023-07-14 11:33AM EDT | 310.00 | 19.30 | 38.90 | 42.40 | 0.00 | - | - | 0 | 0.00% |
| HCA231020P00315000 | 2023-07-12 1:45PM EDT | 315.00 | 24.40 | 43.80 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| HCA231020P00320000 | 2023-07-12 1:45PM EDT | 320.00 | 28.10 | 48.70 | 52.30 | 0.00 | - | - | 0 | 0.00% |
