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
59.188,23 +721,27 (+1,23%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 15.50 | 17.70 | 20.70 | 0.00 | - | 1 | 66 | 41.02% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 30.79 | 21.80 | 23.50 | 0.00 | - | 1 | 106 | 29.37% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 51.96% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 2025-01-17 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 33.50% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 40.68% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 17.22% |
| HCA260116C00290000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 66.50 | 61.00 | 63.80 | 0.00 | - | 1 | 31 | 35.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00290000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.71 | 0.45 | 0.55 | -0.09 | -11.25% | 20 | 105 | 23.46% |
| HCA240621P00290000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.96 | 2.60 | 3.00 | -0.34 | -10.30% | 2 | 161 | 21.53% |
| HCA240920P00290000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 12.50 | 8.60 | 10.30 | 0.00 | - | 1 | 14 | 24.21% |
| HCA250117P00290000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 14.00 | 14.90 | 16.30 | -5.30 | -27.46% | 1 | 252 | 24.15% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 24.10 | 26.00 | 0.00 | - | 1 | 2 | 22.55% |
| HCA260116P00290000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 27.50 | 24.80 | 27.10 | 0.00 | - | 1 | 26 | 22.77% |
