Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.642,84 +388,82 (+0,62%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:315.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00315000 | 2024-05-28 3:20PM EDT | 2024-06-21 | 8.00 | 25.30 | 27.40 | 0.00 | - | 8 | 228 | 35.35% |
| HCA240719C00315000 | 2024-05-30 12:31PM EDT | 2024-07-19 | 24.85 | 28.00 | 30.60 | -0.74 | -2.89% | 5 | 12 | 31.93% |
| HCA240816C00315000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 17.50 | 33.10 | 35.00 | 0.00 | - | 2 | 3 | 34.05% |
| HCA240920C00315000 | 2024-05-29 12:36PM EDT | 2024-09-20 | 27.30 | 35.80 | 38.40 | 0.00 | - | 8 | 47 | 33.41% |
| HCA241220C00315000 | 2024-05-23 11:29AM EDT | 2024-12-20 | 28.89 | 42.90 | 46.60 | 0.00 | - | 5 | 7 | 33.80% |
| HCA250620C00315000 | 2024-05-29 11:47AM EDT | 2025-06-20 | 50.10 | 57.00 | 61.50 | 0.00 | - | 1 | 5 | 36.13% |
| HCA251219C00315000 | 2024-05-10 9:49AM EDT | 2025-12-19 | 58.00 | 68.00 | 72.30 | 0.00 | - | 20 | 6 | 36.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00315000 | 2024-05-31 12:30PM EDT | 2024-06-21 | 1.89 | 1.00 | 1.45 | +0.01 | +0.53% | 154 | 333 | 28.81% |
| HCA240719P00315000 | 2024-05-30 12:38PM EDT | 2024-07-19 | 3.80 | 2.65 | 3.60 | 0.00 | - | 2 | 17 | 25.74% |
| HCA240816P00315000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 7.80 | 4.50 | 7.00 | -4.30 | -35.54% | 2 | 50 | 27.74% |
| HCA240920P00315000 | 2024-05-30 3:36PM EDT | 2024-09-20 | 9.60 | 7.40 | 8.00 | 0.00 | - | 8 | 130 | 24.59% |
| HCA241220P00315000 | 2024-05-29 1:11PM EDT | 2024-12-20 | 16.40 | 12.40 | 13.60 | 0.00 | - | 1 | 60 | 24.72% |
| HCA250620P00315000 | 2024-05-29 12:36PM EDT | 2025-06-20 | 24.40 | 18.80 | 23.00 | 0.00 | - | 12 | 27 | 25.44% |
| HCA251219P00315000 | 2023-11-20 3:39PM EDT | 2025-12-19 | 70.05 | 59.70 | 62.30 | 0.00 | - | 14 | 11 | 46.18% |
