Deutsche Märkte schließen in 7 Stunden 1 Minuten
DAX
15.072,01 +114,78 (+0,77%) Euro Stoxx 50
4.157,37 +26,75 (+0,65%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.972,80 -11,00 (-0,55%) EUR/USD
1,0770 +0,0006 (+0,05%) Bitcoin EUR
25.834,52 +261,38 (+1,02%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230421C00205000 | 2023-03-10 4:11PM EDT | 205.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA230421C00220000 | 2023-03-06 4:55PM EDT | 220.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230421C00225000 | 2023-03-22 2:04PM EDT | 225.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230421C00230000 | 2023-03-20 9:59AM EDT | 230.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA230421C00235000 | 2023-03-22 9:31AM EDT | 235.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA230421C00240000 | 2023-03-24 9:30AM EDT | 240.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA230421C00245000 | 2023-03-13 1:03PM EDT | 245.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA230421C00250000 | 2023-03-24 3:52PM EDT | 250.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HCA230421C00255000 | 2023-03-24 3:52PM EDT | 255.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| HCA230421C00260000 | 2023-03-24 1:35PM EDT | 260.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HCA230421C00265000 | 2023-03-24 2:26PM EDT | 265.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCA230421C00270000 | 2023-03-23 3:07PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HCA230421C00275000 | 2023-03-24 1:10PM EDT | 275.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HCA230421C00280000 | 2023-03-24 12:39PM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCA230421C00285000 | 2023-03-24 3:00PM EDT | 285.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA230421C00290000 | 2023-03-21 9:53AM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HCA230421C00295000 | 2023-02-27 4:03PM EDT | 295.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA230421C00300000 | 2023-03-21 10:37AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA230421C00305000 | 2023-03-24 1:58PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA230421C00315000 | 2023-03-13 9:30AM EDT | 315.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCA230421C00320000 | 2023-03-07 3:53PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HCA230421C00325000 | 2023-03-07 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HCA230421C00330000 | 2023-03-14 11:20AM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA230421C00350000 | 2023-02-07 10:50AM EDT | 350.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.23% |
| HCA230421C00365000 | 2023-02-14 2:50PM EDT | 365.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 78.30% |
| HCA230421C00370000 | 2023-02-14 2:54PM EDT | 370.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 21 | 23 | 60.84% |
| HCA230421C00375000 | 2023-03-14 10:08AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA230421P00150000 | 2023-02-21 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 18 | 84.96% |
| HCA230421P00155000 | 2023-03-07 1:07PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCA230421P00160000 | 2023-03-20 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230421P00165000 | 2023-03-09 3:11PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HCA230421P00170000 | 2023-03-10 4:39PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA230421P00180000 | 2023-03-24 2:45PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230421P00185000 | 2023-03-20 12:24PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230421P00190000 | 2023-03-23 10:53AM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA230421P00195000 | 2023-03-03 11:01AM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| HCA230421P00200000 | 2023-03-15 10:30AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA230421P00210000 | 2023-03-22 2:28PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA230421P00215000 | 2023-03-02 2:05PM EDT | 215.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HCA230421P00220000 | 2023-03-15 2:51PM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCA230421P00225000 | 2023-03-24 3:00PM EDT | 225.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA230421P00230000 | 2023-03-24 2:11PM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HCA230421P00235000 | 2023-03-22 1:26PM EDT | 235.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA230421P00240000 | 2023-03-22 1:26PM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA230421P00245000 | 2023-03-23 2:34PM EDT | 245.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HCA230421P00250000 | 2023-03-23 9:53AM EDT | 250.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCA230421P00255000 | 2023-03-17 10:33AM EDT | 255.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA230421P00260000 | 2023-03-21 10:40AM EDT | 260.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HCA230421P00265000 | 2023-03-10 11:02AM EDT | 265.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HCA230421P00270000 | 2023-02-17 11:07AM EDT | 270.00 | 14.96 | 19.00 | 22.60 | 0.00 | - | 1 | 4 | 47.50% |
