Deutsche Märkte schließen in 6 Stunden 49 Minuten
DAX
18.634,50 +136,56 (+0,74%) Euro Stoxx 50
5.019,49 +35,82 (+0,72%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,90 +3,10 (+0,13%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.907,66 +1.416,66 (+2,27%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:340.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00340000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.10% |
| HCA240719C00340000 | 2024-05-31 10:57AM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.10% |
| HCA240816C00340000 | 2024-05-31 1:35PM EDT | 2024-08-16 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| HCA240920C00340000 | 2024-05-30 2:10PM EDT | 2024-09-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| HCA241220C00340000 | 2024-05-30 11:29AM EDT | 2024-12-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| HCA250117C00340000 | 2024-05-30 3:54PM EDT | 2025-01-17 | 29.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| HCA250620C00340000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.03% |
| HCA251219C00340000 | 2023-11-10 1:31PM EDT | 2025-12-19 | 13.50 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 12.22% |
| HCA260116C00340000 | 2024-05-29 2:02PM EDT | 2026-01-16 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621P00340000 | 2024-05-31 11:32AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HCA240719P00340000 | 2024-05-31 11:36AM EDT | 2024-07-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240816P00340000 | 2024-05-31 11:46AM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240920P00340000 | 2024-05-31 10:24AM EDT | 2024-09-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| HCA241220P00340000 | 2024-05-30 1:09PM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA250117P00340000 | 2024-04-09 3:42PM EDT | 2025-01-17 | 31.80 | 29.80 | 32.20 | 0.00 | - | 20 | 52 | 29.95% |
| HCA250620P00340000 | 2024-04-04 1:58PM EDT | 2025-06-20 | 35.60 | 43.40 | 45.90 | 0.00 | - | 17 | 27 | 33.13% |
| HCA251219P00340000 | 2024-05-15 1:10PM EDT | 2025-12-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA260116P00340000 | 2024-05-22 10:24AM EDT | 2026-01-16 | 43.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
