Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.877,44 +25,17 (+0,06%) Gold
2.322,90 -8,30 (-0,36%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.975,98 +141,16 (+0,24%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Strike:270.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 2024-06-21 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 49.30% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 47.30 | 51.30 | 52.80 | 0.00 | - | 2 | 2 | 37.40% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 2025-01-17 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 54.88% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 2025-12-19 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 13.22% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 2026-01-16 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 24.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.75 | +0.05 | +41.67% | 1 | 85 | 54.64% |
| HCA240621P00270000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 0.72 | 0.35 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| HCA240920P00270000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 5.20 | 2.30 | 4.10 | 0.00 | - | 1 | 22 | 25.06% |
| HCA250117P00270000 | 2024-04-26 11:31AM EDT | 2025-01-17 | 12.60 | 8.20 | 8.80 | 0.00 | - | 1 | 130 | 25.07% |
| HCA250620P00270000 | 2024-02-06 1:52PM EDT | 2025-06-20 | 18.30 | 13.40 | 17.30 | 0.00 | - | - | 50 | 28.08% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 2025-12-19 | 42.40 | 35.30 | 37.20 | 0.00 | - | 4 | 2 | 38.17% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 2026-01-16 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 26.34% |
