Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.843,91 +542,33 (+0,93%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 2024-05-17 | 66.91 | 56.90 | 60.10 | 0.00 | - | - | 1 | 67.09% |
| HCA240621C00250000 | 2024-03-07 11:06AM EDT | 2024-06-21 | 81.50 | 80.00 | 83.90 | 0.00 | - | 3 | 412 | 119.32% |
| HCA250117C00250000 | 2024-04-16 1:07PM EDT | 2025-01-17 | 80.20 | 70.80 | 73.70 | 0.00 | - | 1 | 216 | 41.01% |
| HCA251219C00250000 | 2023-10-03 11:03AM EDT | 2025-12-19 | 51.00 | 37.30 | 40.50 | 0.00 | - | 3 | 3 | 0.00% |
| HCA260116C00250000 | 2024-01-02 2:51PM EDT | 2026-01-16 | 66.80 | 94.50 | 97.80 | 0.00 | - | 1 | 11 | 45.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00250000 | 2024-05-03 12:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 1 | 21 | 51.17% |
| HCA240621P00250000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.50 | 0.15 | 2.45 | 0.00 | - | 5 | 408 | 46.52% |
| HCA240920P00250000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 2.65 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 34.67% |
| HCA241220P00250000 | 2024-05-01 10:13AM EDT | 2024-12-20 | 5.64 | 4.40 | 6.10 | 0.00 | - | 2 | 4 | 28.57% |
| HCA250117P00250000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 6.20 | 5.90 | 6.40 | 0.00 | - | 4 | 1,318 | 27.46% |
| HCA250620P00250000 | 2024-03-25 1:00PM EDT | 2025-06-20 | 9.70 | 10.10 | 12.70 | 0.00 | - | 1 | 3 | 29.05% |
| HCA251219P00250000 | 2023-11-09 11:52AM EDT | 2025-12-19 | 40.72 | 28.00 | 32.50 | 0.00 | - | 42 | 19 | 40.60% |
| HCA260116P00250000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 16.10 | 13.60 | 15.00 | 0.00 | - | 1 | 3 | 25.64% |
