Deutsche Märkte schließen in 1 Stunde 32 Minute

HCA Healthcare, Inc. (HCA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
209,53-1,81 (-0,86%)
Ab 09:58AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA220819C001300002022-07-21 9:55AM EDT130.0052.2080.0083.200.00-1010197.05%
HCA220819C001350002022-07-25 11:27AM EDT135.0065.7575.0077.700.00-12178.52%
HCA220819C001450002022-07-28 11:35AM EDT145.0065.4664.9068.400.00-70160.91%
HCA220819C001500002022-07-21 1:45PM EDT150.0032.2059.9063.400.00-140141149.17%
HCA220819C001550002022-07-29 10:52AM EDT155.0055.1055.5058.000.00-14139.48%
HCA220819C001600002022-07-29 10:52AM EDT160.0050.1050.1053.300.00-11127.34%
HCA220819C001650002022-07-29 10:52AM EDT165.0045.1045.2048.000.00-15114.70%
HCA220819C001700002022-08-03 9:40AM EDT170.0043.7040.5042.300.00-10427100.83%
HCA220819C001750002022-07-29 10:52AM EDT175.0035.3035.6037.500.00-147492.53%
HCA220819C001800002022-08-03 3:46PM EDT180.0038.3330.8032.700.00-127284.57%
HCA220819C001850002022-08-08 10:08AM EDT185.0028.6425.9028.200.00-11,12777.32%
HCA220819C001900002022-08-04 3:29PM EDT190.0023.9021.0023.100.00-3085166.26%
HCA220819C001950002022-08-01 12:03PM EDT195.0018.4416.3018.100.00-115956.42%
HCA220819C002000002022-08-05 9:30AM EDT200.0014.0012.0013.500.00-165655.24%
HCA220819C002100002022-08-08 2:40PM EDT210.004.805.005.700.00-244840.85%
HCA220819C002200002022-08-08 2:45PM EDT220.001.351.201.650.00-201,03035.82%
HCA220819C002300002022-08-08 11:56AM EDT230.000.380.200.350.00-121,35434.77%
HCA220819C002400002022-08-05 1:02PM EDT240.000.250.000.450.00-105649.07%
HCA220819C002500002022-07-27 11:43AM EDT250.000.210.000.200.00-11452.15%
HCA220819C002600002022-07-29 3:03PM EDT260.000.050.000.000.00-1625.00%
HCA220819C002800002022-07-26 11:39AM EDT280.000.050.000.750.00-1186.67%
HCA220819C002900002022-07-22 10:21AM EDT290.000.100.000.750.00-1195.12%
HCA220819C003000002022-07-29 11:46AM EDT300.000.050.000.750.00-1156103.13%
HCA220819C003100002022-08-04 10:00AM EDT310.000.050.000.050.00-180379.69%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HCA220819P000900002022-07-22 10:24AM EDT90.000.050.000.750.00-1126233.98%
HCA220819P000950002022-07-22 9:54AM EDT95.000.050.000.750.00-48102220.31%
HCA220819P001000002022-07-22 9:48AM EDT100.000.100.000.050.00-4748150.00%
HCA220819P001050002022-07-22 9:48AM EDT105.000.100.000.750.00-1010194.73%
HCA220819P001100002022-07-26 11:59AM EDT110.000.050.000.750.00-1043183.01%
HCA220819P001150002022-07-22 1:17PM EDT115.000.050.000.750.00-1028171.58%
HCA220819P001200002022-07-26 3:19PM EDT120.000.050.000.050.00-792114.84%
HCA220819P001250002022-07-25 9:51AM EDT125.000.050.000.050.00-2076107.03%
HCA220819P001300002022-07-27 10:22AM EDT130.000.050.000.750.00-837140.14%
HCA220819P001350002022-08-02 3:06PM EDT135.000.050.000.100.00-4713599.22%
HCA220819P001400002022-08-02 3:06PM EDT140.000.050.000.200.00-54186499.80%
HCA220819P001450002022-08-09 9:35AM EDT145.000.050.000.750.00-2198111.72%
HCA220819P001500002022-08-03 12:02PM EDT150.000.050.000.500.00-16596.19%
HCA220819P001550002022-08-03 12:15PM EDT155.000.050.000.750.00-164094.14%
HCA220819P001600002022-08-03 11:17AM EDT160.000.150.000.750.00-118085.64%
HCA220819P001650002022-08-08 9:57AM EDT165.000.050.050.750.00-1054678.32%
HCA220819P001700002022-08-08 2:20PM EDT170.000.200.050.200.00-8730257.62%
HCA220819P001750002022-07-29 3:29PM EDT175.000.300.050.750.00-687261.91%
HCA220819P001800002022-08-03 3:39PM EDT180.000.320.150.750.00-674455.27%
HCA220819P001850002022-08-08 3:17PM EDT185.000.300.100.750.00-11,19353.27%
HCA220819P001900002022-08-08 11:36AM EDT190.000.500.350.600.00-158541.90%
HCA220819P001950002022-08-04 10:18AM EDT195.000.790.650.950.00-113638.21%
HCA220819P002000002022-08-09 9:34AM EDT200.001.301.201.50+0.02+1.56%112834.18%
HCA220819P002100002022-08-08 3:12PM EDT210.004.003.504.400.00-110428.65%
HCA220819P002200002022-08-05 1:52PM EDT220.009.209.1011.000.00-2523.98%
HCA220819P002300002022-07-25 9:51AM EDT230.0025.3018.0020.000.00-100.00%