Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.487,90 +433,80 (+1,14%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.497,97 +117,46 (+0,19%) CMC Crypto 200
1.466,93 +38,36 (+2,68%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:305.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00305000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 14.69 | 33.50 | 36.70 | 0.00 | - | 5 | 104 | 40.55% |
| HCA240920C00305000 | 2024-05-13 12:53PM EDT | 2024-09-20 | 29.72 | 42.30 | 46.00 | 0.00 | - | 20 | 21 | 35.13% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 49.79 | 50.80 | 54.90 | 0.00 | - | 5 | 25 | 26.47% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 2025-12-19 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 13.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00305000 | 2024-05-30 10:02AM EDT | 2024-06-21 | 1.00 | 0.50 | 0.85 | +0.10 | +11.11% | 3 | 123 | 32.40% |
| HCA240719P00305000 | 2024-05-30 9:35AM EDT | 2024-07-19 | 2.54 | 1.20 | 2.30 | 0.00 | - | 1 | 47 | 27.58% |
| HCA240816P00305000 | 2024-05-31 1:46PM EDT | 2024-08-16 | 5.23 | 2.45 | 4.70 | -2.97 | -36.22% | 1 | 11 | 28.34% |
| HCA240920P00305000 | 2024-05-30 9:54AM EDT | 2024-09-20 | 6.60 | 4.80 | 5.90 | 0.00 | - | 1 | 40 | 25.78% |
| HCA241220P00305000 | 2024-05-24 1:24PM EDT | 2024-12-20 | 15.60 | 8.10 | 10.80 | 0.00 | - | 2 | 2 | 25.50% |
| HCA250620P00305000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 21.80 | 15.10 | 19.50 | 0.00 | - | 1 | 10 | 25.96% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 2025-12-19 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 46.05% |
