Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
38.826,25 +209,15 (+0,54%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.146,35 -666,51 (-1,03%) CMC Crypto 200
1.512,09 -14,33 (-0,94%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:275.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00275000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 30.60 | 47.60 | 50.70 | 0.00 | - | 2 | 28 | 60.74% |
| HCA240920C00275000 | 2024-03-11 1:48PM EDT | 2024-09-20 | 59.00 | 63.10 | 64.80 | 0.00 | - | 1 | 0 | 56.69% |
| HCA250117C00275000 | 2024-02-27 11:18AM EDT | 2025-01-17 | 61.30 | 75.70 | 78.50 | 0.00 | - | 1 | 37 | 55.32% |
| HCA250620C00275000 | 2024-05-10 10:30AM EDT | 2025-06-20 | 75.97 | 67.60 | 71.50 | 0.00 | - | - | 1 | 38.21% |
| HCA251219C00275000 | 2024-04-12 2:21PM EDT | 2025-12-19 | 84.88 | 85.10 | 89.00 | 0.00 | - | 1 | 14 | 44.34% |
| HCA260116C00275000 | 2024-02-26 3:02PM EDT | 2026-01-16 | 79.46 | 92.50 | 96.20 | 0.00 | - | 1 | 1 | 48.41% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00275000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 1.35 | 0.25 | 2.35 | 0.00 | - | 1 | 223 | 44.52% |
| HCA240920P00275000 | 2024-05-06 12:25PM EDT | 2024-09-20 | 5.40 | 2.75 | 3.80 | 0.00 | - | 18 | 45 | 25.92% |
| HCA241220P00275000 | 2024-05-07 1:38PM EDT | 2024-12-20 | 8.70 | 6.90 | 7.70 | 0.00 | - | - | 1 | 25.85% |
| HCA250117P00275000 | 2024-05-21 11:17AM EDT | 2025-01-17 | 8.40 | 7.00 | 8.80 | 0.00 | - | 1 | 436 | 25.79% |
| HCA250620P00275000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.40 | 12.20 | 16.40 | 0.00 | - | 1 | 18 | 27.60% |
| HCA251219P00275000 | 2023-09-27 3:27PM EDT | 2025-12-19 | 47.90 | 58.50 | 63.50 | 0.00 | - | 5 | 5 | 55.60% |
| HCA260116P00275000 | 2024-05-06 2:24PM EDT | 2026-01-16 | 21.20 | 18.00 | 20.90 | 0.00 | - | 3 | 4 | 25.66% |
