Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
37.095,49 -984,21 (-2,58%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.614,82 +293,04 (+0,50%) CMC Crypto 200
1.278,23 +392,69 (+42,74%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419C00245000 | 2024-04-16 11:48AM EDT | 245.00 | 70.04 | 49.70 | 54.50 | 0.00 | - | 1 | 1 | 164.06% |
| HCA240419C00275000 | 2024-04-15 3:57PM EDT | 275.00 | 47.96 | 21.20 | 23.50 | 0.00 | - | 20 | 20 | 93.65% |
| HCA240419C00285000 | 2024-04-15 3:57PM EDT | 285.00 | 37.97 | 11.70 | 14.30 | 0.00 | - | 20 | 20 | 78.81% |
| HCA240419C00290000 | 2024-04-17 10:56AM EDT | 290.00 | 21.58 | 7.30 | 8.20 | 0.00 | - | 5 | 7 | 60.25% |
| HCA240419C00295000 | 2024-04-18 3:30PM EDT | 295.00 | 3.70 | 3.60 | 4.20 | -17.10 | -82.21% | 25 | 2 | 50.12% |
| HCA240419C00300000 | 2024-04-18 3:31PM EDT | 300.00 | 1.45 | 1.30 | 1.65 | -10.22 | -87.57% | 95 | 20 | 46.63% |
| HCA240419C00305000 | 2024-04-18 12:26PM EDT | 305.00 | 1.17 | 0.40 | 0.65 | -20.13 | -94.51% | 19 | 32 | 50.34% |
| HCA240419C00310000 | 2024-04-17 3:40PM EDT | 310.00 | 4.10 | 0.00 | 1.55 | 0.00 | - | 130 | 387 | 73.34% |
| HCA240419C00315000 | 2024-04-18 11:03AM EDT | 315.00 | 0.25 | 0.00 | 0.90 | -1.50 | -85.71% | 1 | 200 | 79.39% |
| HCA240419C00320000 | 2024-04-18 9:40AM EDT | 320.00 | 0.10 | 0.00 | 0.65 | -0.33 | -76.74% | 1 | 228 | 88.57% |
| HCA240419C00325000 | 2024-04-16 3:28PM EDT | 325.00 | 0.02 | 0.00 | 0.75 | -0.72 | -97.30% | 1 | 589 | 105.76% |
| HCA240419C00330000 | 2024-04-17 2:31PM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 313 | 119.73% |
| HCA240419C00335000 | 2024-04-17 2:31PM EDT | 335.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,349 | 133.11% |
| HCA240419C00340000 | 2024-04-16 3:03PM EDT | 340.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 27 | 1,284 | 113.67% |
| HCA240419C00345000 | 2024-04-12 12:06PM EDT | 345.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 24 | 92 | 158.59% |
| HCA240419C00350000 | 2024-04-17 12:49PM EDT | 350.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 86 | 170.90% |
| HCA240419C00355000 | 2024-04-09 1:49PM EDT | 355.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 224.61% |
| HCA240419C00360000 | 2024-03-20 12:06PM EDT | 360.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 194.34% |
| HCA240419C00365000 | 2024-03-21 12:41PM EDT | 365.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 205.47% |
| HCA240419C00370000 | 2024-04-02 9:30AM EDT | 370.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 216.60% |
| HCA240419C00375000 | 2024-03-18 12:04PM EDT | 375.00 | 0.26 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 284.57% |
| HCA240419C00390000 | 2024-04-04 11:04AM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 258.40% |
| HCA240419C00395000 | 2024-03-25 3:31PM EDT | 395.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 7 | 217.19% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240419P00225000 | 2024-03-08 4:49PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 274.22% |
| HCA240419P00230000 | 2024-04-08 1:33PM EDT | 230.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 255.66% |
| HCA240419P00235000 | 2024-04-08 1:31PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 23 | 263.97% |
| HCA240419P00240000 | 2024-04-15 2:14PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 153.13% |
| HCA240419P00245000 | 2024-04-09 10:50AM EDT | 245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 224 | 239 | 150.00% |
| HCA240419P00250000 | 2024-04-18 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 289 | 142.97% |
| HCA240419P00255000 | 2024-02-23 2:39PM EDT | 255.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 211.62% |
| HCA240419P00260000 | 2024-04-08 12:59PM EDT | 260.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 40 | 43 | 118.75% |
| HCA240419P00265000 | 2024-03-18 1:25PM EDT | 265.00 | 0.37 | 0.00 | 1.95 | 0.00 | - | 45 | 46 | 161.62% |
| HCA240419P00270000 | 2024-04-18 9:35AM EDT | 270.00 | 0.38 | 0.00 | 0.50 | +0.33 | +660.00% | 20 | 33 | 104.10% |
| HCA240419P00280000 | 2024-04-18 10:42AM EDT | 280.00 | 0.35 | 0.10 | 0.35 | +0.02 | +6.06% | 5 | 26 | 69.04% |
| HCA240419P00285000 | 2024-03-19 10:42AM EDT | 285.00 | 0.55 | 0.25 | 0.55 | -0.05 | -8.33% | 1 | 3 | 59.86% |
| HCA240419P00290000 | 2024-04-18 2:32PM EDT | 290.00 | 1.00 | 0.30 | 2.20 | +0.11 | +12.36% | 135 | 29 | 61.33% |
| HCA240419P00295000 | 2024-04-18 3:41PM EDT | 295.00 | 1.70 | 1.70 | 2.05 | +1.31 | +335.90% | 183 | 44 | 47.61% |
| HCA240419P00300000 | 2024-04-18 1:48PM EDT | 300.00 | 4.93 | 4.10 | 4.90 | +4.73 | +2,365.00% | 8 | 19 | 50.98% |
| HCA240419P00305000 | 2024-04-18 2:30PM EDT | 305.00 | 9.10 | 7.60 | 9.00 | +8.40 | +1,200.00% | 4 | 48 | 58.94% |
| HCA240419P00310000 | 2024-04-18 1:48PM EDT | 310.00 | 13.43 | 12.30 | 14.20 | +11.23 | +510.45% | 17 | 1,096 | 54.39% |
| HCA240419P00315000 | 2024-04-18 9:40AM EDT | 315.00 | 15.35 | 16.10 | 20.50 | +9.65 | +169.30% | 2 | 1,051 | 72.36% |
| HCA240419P00320000 | 2024-04-18 3:43PM EDT | 320.00 | 22.30 | 22.00 | 24.50 | +13.50 | +153.41% | 101 | 432 | 83.98% |
| HCA240419P00325000 | 2024-04-16 12:58PM EDT | 325.00 | 10.15 | 25.70 | 30.40 | 0.00 | - | 3 | 68 | 76.17% |
| HCA240419P00330000 | 2024-04-18 3:10PM EDT | 330.00 | 35.40 | 30.50 | 35.40 | +16.20 | +84.38% | 560 | 360 | 192.38% |
| HCA240419P00335000 | 2024-04-18 3:10PM EDT | 335.00 | 40.40 | 35.50 | 40.30 | +15.50 | +62.25% | 560 | 113 | 207.23% |
| HCA240419P00340000 | 2024-04-17 3:29PM EDT | 340.00 | 29.90 | 40.50 | 45.30 | 0.00 | - | 2 | 0 | 224.12% |
| HCA240419P00350000 | 2024-03-19 9:59AM EDT | 350.00 | 22.65 | 50.60 | 55.40 | 0.00 | - | 2 | 0 | 50.00% |
