Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.366,60 -1.992,54 (-3,41%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240621C00270000 | 2024-03-18 3:08PM EDT | 2024-06-21 | 63.10 | 44.00 | 48.00 | 0.00 | - | 1 | 33 | 0.00% |
| HCA240920C00270000 | 2024-04-30 10:28AM EDT | 2024-09-20 | 47.30 | 63.00 | 65.90 | 0.00 | - | 2 | 2 | 40.78% |
| HCA250117C00270000 | 2024-03-08 3:08PM EDT | 2025-01-17 | 76.20 | 75.30 | 77.90 | 0.00 | - | 1 | 19 | 44.66% |
| HCA251219C00270000 | 2023-08-29 11:54AM EDT | 2025-12-19 | 64.40 | 44.10 | 47.50 | 0.00 | - | 3 | 1 | 0.00% |
| HCA260116C00270000 | 2023-12-14 1:17PM EDT | 2026-01-16 | 55.75 | 58.10 | 61.80 | 0.00 | - | - | 100 | 15.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00270000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.70 | -0.30 | -73.17% | 2 | 82 | 69.24% |
| HCA240621P00270000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 1.25 | 0.10 | 0.80 | +0.53 | +73.61% | 3 | 92 | 34.50% |
| HCA240920P00270000 | 2024-05-07 12:40PM EDT | 2024-09-20 | 3.90 | 2.50 | 2.85 | 0.00 | - | 1 | 23 | 26.80% |
| HCA241220P00270000 | 2024-05-08 2:46PM EDT | 2024-12-20 | 8.20 | 5.40 | 6.20 | 0.00 | - | - | 3 | 26.81% |
| HCA250117P00270000 | 2024-05-09 11:59AM EDT | 2025-01-17 | 8.00 | 6.60 | 8.30 | 0.00 | - | 1 | 130 | 28.37% |
| HCA250620P00270000 | 2024-05-08 2:11PM EDT | 2025-06-20 | 14.85 | 11.00 | 12.40 | 0.00 | - | 31 | 77 | 26.71% |
| HCA251219P00270000 | 2023-11-20 1:41PM EDT | 2025-12-19 | 42.40 | 35.30 | 37.20 | 0.00 | - | 4 | 2 | 41.22% |
| HCA260116P00270000 | 2024-02-01 2:18PM EDT | 2026-01-16 | 21.50 | 19.40 | 22.00 | 0.00 | - | 6 | 756 | 29.18% |
