Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.194,28 -406,23 (-0,76%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920C00165000 | 2024-07-08 2:02PM EDT | 165.00 | 152.82 | 186.20 | 190.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00195000 | 2024-08-30 12:28PM EDT | 195.00 | 196.50 | 198.80 | 202.80 | +58.60 | +42.49% | 4 | 2 | 125.10% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 265.00 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 0.00% |
| HCA240920C00270000 | 2024-06-06 2:12PM EDT | 270.00 | 71.40 | 53.70 | 57.80 | 0.00 | - | 1 | 2 | 0.00% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 275.00 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240920C00280000 | 2024-05-08 11:45AM EDT | 280.00 | 38.77 | 61.70 | 65.10 | 0.00 | - | - | 1 | 0.00% |
| HCA240920C00285000 | 2024-04-29 10:40AM EDT | 285.00 | 39.00 | 46.90 | 49.60 | 0.00 | - | 1 | 14 | 0.00% |
| HCA240920C00290000 | 2024-06-10 11:40AM EDT | 290.00 | 56.50 | 32.50 | 35.30 | 0.00 | - | 1 | 1 | 0.00% |
| HCA240920C00295000 | 2024-07-10 11:55AM EDT | 295.00 | 28.70 | 66.20 | 70.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCA240920C00300000 | 2024-08-08 3:18PM EDT | 300.00 | 61.53 | 93.90 | 97.90 | 0.00 | - | 1 | 31 | 56.69% |
| HCA240920C00305000 | 2024-08-29 12:42PM EDT | 305.00 | 89.20 | 89.10 | 92.90 | 0.00 | - | 3 | 35 | 56.10% |
| HCA240920C00310000 | 2024-08-29 12:42PM EDT | 310.00 | 84.30 | 84.40 | 87.90 | 0.00 | - | 3 | 97 | 55.93% |
| HCA240920C00315000 | 2024-07-26 2:38PM EDT | 315.00 | 43.45 | 72.50 | 77.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCA240920C00320000 | 2024-08-26 9:32AM EDT | 320.00 | 71.11 | 74.10 | 78.50 | 0.00 | - | 5 | 57 | 51.93% |
| HCA240920C00325000 | 2024-08-26 3:58PM EDT | 325.00 | 64.67 | 69.00 | 73.00 | 0.00 | - | 1 | 55 | 64.21% |
| HCA240920C00330000 | 2024-08-30 11:32AM EDT | 330.00 | 62.21 | 64.30 | 68.10 | -1.47 | -2.31% | 6 | 242 | 61.05% |
| HCA240920C00335000 | 2024-08-23 10:09AM EDT | 335.00 | 51.75 | 59.10 | 63.60 | 0.00 | - | 1 | 51 | 60.28% |
| HCA240920C00340000 | 2024-08-28 12:12PM EDT | 340.00 | 51.27 | 54.40 | 58.40 | 0.00 | - | 1 | 140 | 55.19% |
| HCA240920C00345000 | 2024-08-19 2:47PM EDT | 345.00 | 32.30 | 49.30 | 53.60 | 0.00 | - | 1 | 214 | 52.38% |
| HCA240920C00350000 | 2024-08-27 10:05AM EDT | 350.00 | 41.32 | 44.60 | 48.80 | 0.00 | - | 1 | 423 | 49.46% |
| HCA240920C00355000 | 2024-08-28 1:47PM EDT | 355.00 | 36.67 | 39.50 | 43.40 | 0.00 | - | 1 | 72 | 43.48% |
| HCA240920C00360000 | 2024-08-30 12:28PM EDT | 360.00 | 32.70 | 35.80 | 38.40 | -1.35 | -3.96% | 2 | 75 | 39.55% |
| HCA240920C00365000 | 2024-08-29 2:05PM EDT | 365.00 | 30.30 | 30.80 | 33.80 | 0.00 | - | 2 | 233 | 37.34% |
| HCA240920C00370000 | 2024-08-29 10:32AM EDT | 370.00 | 25.87 | 27.00 | 28.30 | 0.00 | - | 1 | 355 | 31.13% |
| HCA240920C00375000 | 2024-08-29 1:33PM EDT | 375.00 | 21.41 | 21.70 | 24.30 | 0.00 | - | 10 | 322 | 30.85% |
| HCA240920C00380000 | 2024-08-30 3:28PM EDT | 380.00 | 17.90 | 16.60 | 19.30 | +1.20 | +7.19% | 23 | 885 | 26.37% |
| HCA240920C00385000 | 2024-08-30 3:16PM EDT | 385.00 | 13.60 | 14.40 | 15.20 | +0.35 | +2.64% | 22 | 145 | 24.48% |
| HCA240920C00390000 | 2024-08-30 3:45PM EDT | 390.00 | 11.20 | 10.90 | 11.50 | +1.45 | +14.87% | 18 | 2,074 | 22.93% |
| HCA240920C00395000 | 2024-08-30 3:55PM EDT | 395.00 | 8.30 | 7.90 | 8.40 | +1.20 | +16.90% | 21 | 1,139 | 21.95% |
| HCA240920C00400000 | 2024-08-29 2:37PM EDT | 400.00 | 4.50 | 5.50 | 5.90 | -0.74 | -14.12% | 2 | 296 | 21.30% |
| HCA240920C00405000 | 2024-08-29 1:20PM EDT | 405.00 | 3.85 | 3.60 | 4.10 | 0.00 | - | 4 | 27 | 21.22% |
| HCA240920C00410000 | 2024-08-29 12:51PM EDT | 410.00 | 2.66 | 2.30 | 2.80 | 0.00 | - | 3 | 732 | 21.35% |
| HCA240920C00415000 | 2024-08-28 12:59PM EDT | 415.00 | 1.60 | 1.40 | 1.95 | 0.00 | - | 3 | 2 | 21.87% |
| HCA240920C00420000 | 2024-08-30 9:34AM EDT | 420.00 | 1.25 | 0.75 | 1.40 | +0.35 | +38.89% | 1 | 552 | 22.66% |
| HCA240920C00430000 | 2024-08-13 12:05PM EDT | 430.00 | 0.25 | 0.30 | 1.10 | 0.00 | - | 3 | 414 | 26.76% |
| HCA240920C00440000 | 2024-08-20 1:20PM EDT | 440.00 | 0.37 | 0.20 | 0.75 | 0.00 | - | 20 | 386 | 29.35% |
| HCA240920C00450000 | 2024-08-20 10:25AM EDT | 450.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 4 | 31.42% |
| HCA240920C00460000 | 2024-08-15 9:30AM EDT | 460.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 5 | 38.51% |
| HCA240920C00470000 | 2024-03-07 10:30AM EDT | 470.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | - | 2 | 42.80% |
| HCA240920C00475000 | 2024-08-26 9:35AM EDT | 475.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 3 | 53.60% |
| HCA240920C00485000 | 2024-08-30 12:29PM EDT | 485.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 9 | 1 | 41.99% |
| HCA240920C00490000 | 2024-08-20 10:25AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 34.96% |
| HCA240920C00495000 | 2024-08-20 10:25AM EDT | 495.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 36.33% |
| HCA240920C00500000 | 2024-08-20 10:25AM EDT | 500.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 37.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240920P00145000 | 2024-08-06 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 42 | 140.63% |
| HCA240920P00160000 | 2024-08-06 2:40PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 169.24% |
| HCA240920P00165000 | 2024-08-09 1:56PM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 151.56% |
| HCA240920P00170000 | 2024-07-01 9:30AM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| HCA240920P00175000 | 2024-08-15 10:43AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 153.61% |
| HCA240920P00180000 | 2024-08-19 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 118.75% |
| HCA240920P00185000 | 2024-08-19 9:55AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 114.84% |
| HCA240920P00195000 | 2024-03-13 9:30AM EDT | 195.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HCA240920P00200000 | 2024-03-13 9:30AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| HCA240920P00205000 | 2024-08-26 11:04AM EDT | 205.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 24 | 116.31% |
| HCA240920P00210000 | 2024-08-26 11:04AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 53 | 95 | 108.59% |
| HCA240920P00215000 | 2024-08-23 1:13PM EDT | 215.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 108.50% |
| HCA240920P00220000 | 2024-08-26 10:15AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 32 | 93.75% |
| HCA240920P00225000 | 2024-08-26 11:06AM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 42 | 103.91% |
| HCA240920P00230000 | 2024-08-19 2:56PM EDT | 230.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 101.56% |
| HCA240920P00235000 | 2024-08-19 2:56PM EDT | 235.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 96.68% |
| HCA240920P00240000 | 2024-08-19 2:56PM EDT | 240.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 93.16% |
| HCA240920P00245000 | 2024-08-19 2:55PM EDT | 245.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 90.77% |
| HCA240920P00250000 | 2024-08-19 2:55PM EDT | 250.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 7 | 11 | 86.23% |
| HCA240920P00255000 | 2024-08-13 10:43AM EDT | 255.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 87.65% |
| HCA240920P00260000 | 2024-05-03 1:45PM EDT | 260.00 | 3.40 | 0.60 | 1.50 | 0.00 | - | 1 | 4 | 99.41% |
| HCA240920P00265000 | 2024-08-30 12:13PM EDT | 265.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 27 | 77.34% |
| HCA240920P00270000 | 2024-08-29 12:03PM EDT | 270.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 72.17% |
| HCA240920P00275000 | 2024-08-26 12:21PM EDT | 275.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 53 | 71.83% |
| HCA240920P00280000 | 2024-06-10 3:12PM EDT | 280.00 | 1.95 | 2.70 | 6.00 | 0.00 | - | 5 | 5 | 116.14% |
| HCA240920P00285000 | 2024-08-21 2:47PM EDT | 285.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 2 | 12 | 66.31% |
| HCA240920P00290000 | 2024-08-21 2:47PM EDT | 290.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 2 | 36 | 60.01% |
| HCA240920P00295000 | 2024-08-22 9:57AM EDT | 295.00 | 0.36 | 0.05 | 2.25 | 0.00 | - | 5 | 21 | 74.71% |
| HCA240920P00300000 | 2024-08-27 3:18PM EDT | 300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 110 | 58.40% |
| HCA240920P00305000 | 2024-08-29 1:10PM EDT | 305.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 36 | 51.32% |
| HCA240920P00310000 | 2024-08-27 3:01PM EDT | 310.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 325 | 53.42% |
| HCA240920P00315000 | 2024-08-29 10:23AM EDT | 315.00 | 0.29 | 0.20 | 0.55 | 0.00 | - | 2 | 194 | 52.69% |
| HCA240920P00320000 | 2024-08-22 12:48PM EDT | 320.00 | 0.42 | 0.20 | 0.75 | 0.00 | - | 6 | 50 | 52.49% |
| HCA240920P00325000 | 2024-08-22 12:48PM EDT | 325.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 6 | 68 | 49.29% |
| HCA240920P00330000 | 2024-08-22 1:18PM EDT | 330.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 5 | 301 | 46.12% |
| HCA240920P00335000 | 2024-08-30 2:16PM EDT | 335.00 | 0.50 | 0.15 | 0.90 | +0.30 | +150.00% | 3 | 207 | 44.62% |
| HCA240920P00340000 | 2024-08-28 10:56AM EDT | 340.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 1,000 | 422 | 37.45% |
| HCA240920P00345000 | 2024-08-30 12:40PM EDT | 345.00 | 0.55 | 0.25 | 0.55 | -0.23 | -29.49% | 1 | 131 | 34.47% |
| HCA240920P00350000 | 2024-08-30 2:14PM EDT | 350.00 | 0.63 | 0.35 | 0.60 | -0.02 | -3.08% | 1 | 455 | 32.03% |
| HCA240920P00355000 | 2024-08-29 1:10PM EDT | 355.00 | 0.77 | 0.45 | 0.65 | -0.18 | -18.95% | 1 | 85 | 29.52% |
| HCA240920P00360000 | 2024-08-29 2:48PM EDT | 360.00 | 0.81 | 0.65 | 0.85 | -0.38 | -31.93% | 75 | 225 | 28.14% |
| HCA240920P00365000 | 2024-08-30 2:45PM EDT | 365.00 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 159 | 344 | 26.64% |
| HCA240920P00370000 | 2024-08-30 3:36PM EDT | 370.00 | 1.45 | 1.25 | 1.50 | -0.38 | -20.76% | 5 | 612 | 25.48% |
| HCA240920P00375000 | 2024-08-30 1:14PM EDT | 375.00 | 2.53 | 1.75 | 2.15 | -0.32 | -11.23% | 80 | 129 | 24.76% |
| HCA240920P00380000 | 2024-08-30 12:54PM EDT | 380.00 | 3.60 | 2.45 | 2.85 | -0.10 | -2.70% | 10 | 81 | 23.35% |
| HCA240920P00385000 | 2024-08-30 3:23PM EDT | 385.00 | 4.00 | 3.50 | 4.40 | -1.03 | -20.48% | 16 | 213 | 23.84% |
| HCA240920P00390000 | 2024-08-30 3:30PM EDT | 390.00 | 5.57 | 5.00 | 5.40 | -1.63 | -22.64% | 36 | 142 | 21.49% |
| HCA240920P00395000 | 2024-08-30 3:30PM EDT | 395.00 | 7.63 | 7.00 | 7.50 | -2.37 | -23.70% | 4 | 88 | 21.11% |
| HCA240920P00400000 | 2024-08-30 2:38PM EDT | 400.00 | 11.03 | 9.60 | 10.00 | -0.22 | -1.96% | 1 | 42 | 20.44% |
| HCA240920P00405000 | 2024-08-27 12:21PM EDT | 405.00 | 17.70 | 12.70 | 13.30 | 0.00 | - | - | 8 | 20.60% |
| HCA240920P00410000 | 2024-07-23 9:39AM EDT | 410.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240920P00430000 | 2024-08-27 10:28AM EDT | 430.00 | 41.80 | 33.30 | 36.10 | 0.00 | - | - | - | 30.14% |
