Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.775,15 +70,73 (+0,38%) Euro Stoxx 50
5.076,56 +4,11 (+0,08%) Dow Jones 30
40.004,03 +0,44 (+0,00%) Gold
2.424,30 +6,90 (+0,29%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
61.722,27 +14,62 (+0,02%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:325.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00325000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 7.23 | 7.30 | 8.20 | 0.00 | - | 35 | 387 | 23.20% |
| HCA240719C00325000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 11.05 | 9.50 | 12.20 | 0.00 | - | 17 | 17 | 24.65% |
| HCA240816C00325000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 15.90 | 16.00 | 17.10 | 0.00 | - | 29 | 33 | 28.10% |
| HCA240920C00325000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 19.00 | 19.00 | 20.30 | 0.00 | - | 2 | 77 | 28.06% |
| HCA241220C00325000 | 2024-05-09 12:05PM EDT | 2024-12-20 | 25.00 | 27.40 | 29.20 | 0.00 | - | 1 | 3 | 30.32% |
| HCA250620C00325000 | 2024-05-06 11:54AM EDT | 2025-06-20 | 33.70 | 40.40 | 43.70 | 0.00 | - | - | 100 | 33.18% |
| HCA251219C00325000 | 2024-01-02 12:46PM EDT | 2025-12-19 | 28.10 | 48.20 | 50.20 | 0.00 | - | 3 | 18 | 31.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00325000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 8.90 | 7.90 | 10.20 | 0.00 | - | 13 | 535 | 24.01% |
| HCA240719P00325000 | 2024-05-17 10:21AM EDT | 2024-07-19 | 12.20 | 10.50 | 12.50 | 0.00 | - | 1 | 5 | 22.02% |
| HCA240816P00325000 | 2024-05-17 1:16PM EDT | 2024-08-16 | 15.30 | 14.20 | 15.60 | 0.00 | - | 3 | 8 | 23.10% |
| HCA240920P00325000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 17.50 | 16.20 | 18.30 | 0.00 | - | 2 | 34 | 23.17% |
| HCA241220P00325000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 21.24 | 21.30 | 23.10 | 0.00 | - | 1 | 3 | 22.45% |
| HCA250620P00325000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 28.90 | 27.80 | 31.40 | 0.00 | - | 1 | 15 | 22.72% |
| HCA251219P00325000 | 2024-03-13 1:35PM EDT | 2025-12-19 | 38.19 | 35.00 | 40.00 | 0.00 | - | 20 | 28 | 24.15% |
