Deutsche Märkte geschlossen

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
253,65+1,38 (+0,55%)
Ab 01:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA231020C002000002023-08-03 10:39AM EDT200.0071.8079.8083.500.00-2019212.22%
HCA231020C002100002023-08-18 1:13PM EDT210.0060.9046.0049.800.00-201074.88%
HCA231020C002300002023-08-30 2:11PM EDT230.0052.2525.7026.400.00--041.41%
HCA231020C002400002023-09-18 2:54PM EDT240.0018.8017.1017.800.00-52735.96%
HCA231020C002450002023-09-25 11:37AM EDT245.0012.6013.1013.80-1.68-11.76%87533.19%
HCA231020C002500002023-09-22 10:58AM EDT250.009.209.7010.100.00-63830.38%
HCA231020C002550002023-09-25 11:06AM EDT255.006.856.807.10+0.27+4.10%1017028.64%
HCA231020C002600002023-09-25 12:04PM EDT260.005.204.604.90+1.10+26.83%2711428.02%
HCA231020C002650002023-09-25 12:53PM EDT265.002.932.853.20+0.16+5.78%512927.38%
HCA231020C002700002023-09-25 10:37AM EDT270.001.901.302.00+0.17+9.83%224026.94%
HCA231020C002750002023-09-25 12:02PM EDT275.001.251.001.30-0.28-18.30%1151627.32%
HCA231020C002800002023-09-22 3:44PM EDT280.000.650.650.900.00-116928.30%
HCA231020C002850002023-09-20 1:49PM EDT285.000.700.400.650.00-639129.52%
HCA231020C002900002023-09-19 3:33PM EDT290.000.300.000.750.00-17933.89%
HCA231020C002950002023-09-21 9:56AM EDT295.000.200.000.750.00-15237.11%
HCA231020C003000002023-09-13 10:26AM EDT300.000.390.000.700.00-330739.65%
HCA231020C003050002023-09-08 10:10AM EDT305.000.820.000.750.00-37043.24%
HCA231020C003100002023-09-21 10:48AM EDT310.000.400.000.750.00-65146.17%
HCA231020C003150002023-09-21 10:48AM EDT315.000.100.000.750.00-42849.00%
HCA231020C003200002023-09-21 10:49AM EDT320.000.050.000.750.00-1033851.76%
HCA231020C003300002023-07-12 1:27PM EDT330.003.300.000.800.00--751.03%
HCA231020C003500002023-09-21 11:42AM EDT350.000.050.000.050.00-101046.09%
HCA231020C003750002023-08-01 11:08AM EDT375.000.250.000.750.00--369.87%
HCA231020C003900002023-08-28 3:53PM EDT390.000.050.000.100.00-1259.38%
HCA231020C003950002023-08-09 9:31AM EDT395.000.100.000.150.00-781963.48%
HCA231020C004000002023-08-24 3:53PM EDT400.000.050.000.050.00-108758.59%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA231020P001700002023-09-20 3:36PM EDT170.000.05-0.100.00--462.89%
HCA231020P001850002023-08-28 11:19AM EDT185.000.110.000.750.00--1961.67%
HCA231020P001900002023-09-18 10:31AM EDT190.000.050.100.750.00-4858.40%
HCA231020P001950002023-09-18 9:30AM EDT195.000.20-0.750.00--160.06%
HCA231020P002000002023-09-20 1:09PM EDT200.000.300.100.550.00-1251.93%
HCA231020P002100002023-09-22 10:19AM EDT210.000.510.150.900.00-21847.78%
HCA231020P002150002023-08-11 11:16AM EDT215.001.200.200.850.00-1942.46%
HCA231020P002200002023-09-20 9:31AM EDT220.000.640.650.800.00-2737.23%
HCA231020P002250002023-09-21 9:51AM EDT225.001.050.901.150.00-5435.86%
HCA231020P002300002023-09-21 3:38PM EDT230.001.401.251.500.00-108633.52%
HCA231020P002350002023-09-22 10:18AM EDT235.002.231.802.250.00-263032.76%
HCA231020P002400002023-09-25 12:38PM EDT240.002.572.552.75-0.48-15.74%291729.44%
HCA231020P002450002023-09-25 12:38PM EDT245.003.653.604.00-0.35-8.75%28128.46%
HCA231020P002500002023-09-22 3:36PM EDT250.005.505.205.400.00-611526.40%
HCA231020P002550002023-09-21 1:44PM EDT255.007.507.207.50+0.50+7.14%112325.14%
HCA231020P002600002023-09-22 12:45PM EDT260.0010.3010.0010.300.00-832824.32%
HCA231020P002650002023-09-21 3:07PM EDT265.0013.6013.2014.400.00-215626.73%
HCA231020P002700002023-09-21 3:07PM EDT270.0017.3017.2017.800.00-265223.93%
HCA231020P002750002023-09-20 10:57AM EDT275.0020.6720.3023.700.00-114633.49%
HCA231020P002800002023-09-18 9:30AM EDT280.0024.7026.2028.000.00-117733.73%
HCA231020P002850002023-09-15 10:13AM EDT285.0030.3030.4031.800.00-14227.25%
HCA231020P002900002023-09-20 3:18PM EDT290.0036.9035.0037.800.00-19540.02%
HCA231020P002950002023-09-20 2:54PM EDT295.0041.8040.5042.300.00-7539.20%
HCA231020P003000002023-09-21 3:58PM EDT300.0046.1044.4048.600.00-30053.03%
HCA231020P003050002023-07-14 11:27AM EDT305.0016.4034.7037.200.00--00.00%
HCA231020P003100002023-07-14 11:33AM EDT310.0019.3038.9042.400.00--00.00%
HCA231020P003150002023-07-12 1:45PM EDT315.0024.4043.8046.600.00--00.00%
HCA231020P003200002023-07-12 1:45PM EDT320.0028.1048.7052.300.00--00.00%