Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
38.736,52 -186,51 (-0,48%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.423,50 +580,86 (+0,92%) CMC Crypto 200
1.446,96 -20,98 (-1,43%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00265000 | 2024-03-04 3:00PM EDT | 2024-06-21 | 55.00 | 69.00 | 72.80 | 0.00 | - | 1 | 406 | 85.77% |
| HCA240920C00265000 | 2024-02-20 11:17AM EDT | 2024-09-20 | 57.10 | 72.10 | 74.90 | 0.00 | - | 8 | 0 | 45.54% |
| HCA250117C00265000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 59.00 | 66.80 | 68.90 | 0.00 | - | 1 | 14 | 18.74% |
| HCA251219C00265000 | 2024-05-09 12:36PM EDT | 2025-12-19 | 84.00 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 41.22% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00265000 | 2024-05-31 10:56AM EDT | 2024-06-21 | 0.42 | 0.10 | 0.75 | 0.00 | - | 3 | 60 | 54.64% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 2024-08-16 | 1.60 | 0.90 | 1.60 | 0.00 | - | 3 | 3 | 35.24% |
| HCA240920P00265000 | 2024-05-13 3:17PM EDT | 2024-09-20 | 3.00 | 1.50 | 2.65 | 0.00 | - | 6 | 16 | 33.05% |
| HCA241220P00265000 | 2024-05-13 3:04PM EDT | 2024-12-20 | 6.30 | 2.70 | 4.70 | 0.00 | - | 1 | 1 | 28.97% |
| HCA250117P00265000 | 2024-06-03 11:40AM EDT | 2025-01-17 | 5.33 | 4.90 | 5.40 | -1.57 | -22.75% | 2 | 293 | 28.42% |
| HCA250620P00265000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.30 | 8.10 | 11.80 | 0.00 | - | - | 1 | 29.73% |
| HCA251219P00265000 | 2023-11-20 1:42PM EDT | 2025-12-19 | 39.90 | 32.50 | 36.20 | 0.00 | - | 7 | 18 | 44.26% |
| HCA260116P00265000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 19.90 | 15.50 | 20.00 | 0.00 | - | 1 | 9 | 30.74% |
