Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.240,33 +154,53 (+0,41%) Gold
2.348,90 +6,40 (+0,27%) EUR/USD
1,0689 -0,0044 (-0,41%) Bitcoin EUR
59.461,24 -624,18 (-1,04%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:08PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 49.50 | 52.10 | 0.00 | - | - | 1 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 22.30 | 23.30 | 0.00 | - | - | 47 | 22.89% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 17.40 | 18.40 | 0.00 | - | - | 51 | 19.63% |
| HCA240517C00290000 | 2024-04-25 3:55PM EDT | 290.00 | 28.15 | 13.50 | 14.40 | 0.00 | - | 1 | 65 | 20.89% |
| HCA240517C00295000 | 2024-04-26 9:48AM EDT | 295.00 | 11.80 | 10.10 | 10.70 | -16.70 | -58.60% | 6 | 56 | 20.86% |
| HCA240517C00300000 | 2024-04-26 11:40AM EDT | 300.00 | 6.65 | 7.30 | 7.60 | -13.91 | -67.66% | 11 | 252 | 20.90% |
| HCA240517C00305000 | 2024-04-26 11:52AM EDT | 305.00 | 5.10 | 4.80 | 5.20 | -15.54 | -77.51% | 17 | 98 | 21.14% |
| HCA240517C00310000 | 2024-04-26 11:47AM EDT | 310.00 | 2.86 | 3.00 | 3.50 | -11.44 | -80.00% | 29 | 263 | 21.72% |
| HCA240517C00315000 | 2024-04-26 10:58AM EDT | 315.00 | 2.21 | 1.85 | 2.10 | -8.99 | -80.27% | 19 | 210 | 21.42% |
| HCA240517C00320000 | 2024-04-26 11:48AM EDT | 320.00 | 1.10 | 1.05 | 1.30 | -8.00 | -87.91% | 16 | 261 | 21.88% |
| HCA240517C00325000 | 2024-04-26 11:25AM EDT | 325.00 | 0.68 | 0.60 | 0.80 | -6.12 | -90.00% | 8 | 278 | 22.44% |
| HCA240517C00330000 | 2024-04-26 10:40AM EDT | 330.00 | 0.75 | 0.35 | 0.45 | -4.45 | -85.58% | 2 | 552 | 22.61% |
| HCA240517C00335000 | 2024-04-26 11:31AM EDT | 335.00 | 0.27 | 0.15 | 0.30 | -3.99 | -93.66% | 9 | 159 | 23.63% |
| HCA240517C00340000 | 2024-04-26 10:57AM EDT | 340.00 | 0.15 | 0.00 | 0.30 | -2.85 | -95.00% | 33 | 746 | 26.37% |
| HCA240517C00345000 | 2024-04-26 11:32AM EDT | 345.00 | 0.05 | 0.00 | 0.15 | -2.05 | -97.62% | 3 | 553 | 25.93% |
| HCA240517C00350000 | 2024-04-26 9:44AM EDT | 350.00 | 0.15 | 0.00 | 0.15 | -1.70 | -91.89% | 4 | 108 | 28.32% |
| HCA240517C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.05 | 0.00 | 0.65 | -0.99 | -95.19% | 3 | 61 | 39.33% |
| HCA240517C00360000 | 2024-04-26 10:06AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 17 | 77 | 31.06% |
| HCA240517C00365000 | 2024-04-25 3:24PM EDT | 365.00 | 0.20 | 0.00 | 0.05 | -0.45 | -69.23% | 1 | 112 | 30.47% |
| HCA240517C00370000 | 2024-04-25 2:22PM EDT | 370.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | 8 | 234 | 37.21% |
| HCA240517C00375000 | 2024-04-15 3:32PM EDT | 375.00 | 0.86 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 37.31% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 54.25% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.39% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 55.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 764 | 776 | 53.13% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.72% |
| HCA240517P00235000 | 2024-04-26 9:55AM EDT | 235.00 | 0.09 | 0.00 | 0.10 | -0.18 | -66.67% | 109 | 22 | 44.43% |
| HCA240517P00240000 | 2024-04-26 10:51AM EDT | 240.00 | 0.10 | 0.00 | 0.25 | -0.50 | -83.33% | 2 | 200 | 46.83% |
| HCA240517P00255000 | 2024-04-24 9:40AM EDT | 255.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 44.41% |
| HCA240517P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 52 | 227 | 38.45% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.35 | 0.60 | 0.00 | - | 2 | 4 | 34.52% |
| HCA240517P00270000 | 2024-04-26 11:20AM EDT | 270.00 | 0.60 | 0.55 | 0.70 | -0.45 | -42.86% | 4 | 77 | 31.69% |
| HCA240517P00275000 | 2024-04-26 11:32AM EDT | 275.00 | 0.90 | 0.85 | 1.00 | -0.84 | -48.28% | 4 | 55 | 30.31% |
| HCA240517P00280000 | 2024-04-26 11:16AM EDT | 280.00 | 1.36 | 1.30 | 1.50 | -0.80 | -37.04% | 7 | 362 | 29.40% |
| HCA240517P00285000 | 2024-04-25 3:02PM EDT | 285.00 | 1.80 | 1.85 | 2.00 | -0.76 | -29.69% | 4 | 14 | 27.39% |
| HCA240517P00290000 | 2024-04-26 11:26AM EDT | 290.00 | 3.21 | 2.80 | 3.20 | -0.17 | -5.03% | 8 | 84 | 27.54% |
| HCA240517P00295000 | 2024-04-26 11:40AM EDT | 295.00 | 4.87 | 4.20 | 4.60 | +0.47 | +10.68% | 15 | 125 | 26.83% |
| HCA240517P00300000 | 2024-04-26 11:40AM EDT | 300.00 | 7.09 | 6.10 | 6.40 | +1.31 | +22.66% | 490 | 416 | 25.98% |
| HCA240517P00305000 | 2024-04-26 11:51AM EDT | 305.00 | 8.95 | 8.60 | 9.10 | +1.75 | +24.31% | 6 | 156 | 26.51% |
| HCA240517P00310000 | 2024-04-26 10:09AM EDT | 310.00 | 11.80 | 11.70 | 12.50 | +2.70 | +29.67% | 255 | 344 | 27.78% |
| HCA240517P00315000 | 2024-04-25 3:43PM EDT | 315.00 | 15.00 | 15.60 | 16.40 | +3.70 | +32.74% | 4 | 209 | 29.50% |
| HCA240517P00320000 | 2024-04-26 9:36AM EDT | 320.00 | 19.20 | 19.80 | 20.90 | +6.00 | +45.45% | 5 | 154 | 32.58% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 24.10 | 26.40 | 0.00 | - | 1 | 119 | 39.42% |
| HCA240517P00330000 | 2024-04-25 3:46PM EDT | 330.00 | 31.00 | 28.80 | 32.20 | +10.50 | +51.22% | 1 | 142 | 47.40% |
| HCA240517P00335000 | 2024-04-22 11:33AM EDT | 335.00 | 29.55 | 33.50 | 36.60 | 0.00 | - | 1 | 89 | 49.11% |
| HCA240517P00340000 | 2024-04-08 1:35PM EDT | 340.00 | 17.90 | 38.50 | 41.60 | 0.00 | - | 10 | 11 | 53.21% |
| HCA240517P00345000 | 2024-03-26 3:33PM EDT | 345.00 | 21.50 | 31.30 | 34.00 | 0.00 | - | 6 | 6 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 53.50 | 56.50 | 0.00 | - | 1 | 1 | 55.64% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 58.40 | 61.50 | 0.00 | - | 2 | 0 | 58.62% |
