Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.379,33 +322,94 (+0,83%) Bitcoin EUR
57.678,27 -275,34 (-0,48%) CMC Crypto 200
1.336,57 +36,48 (+2,80%) Nasdaq Compositive
16.362,05 +59,29 (+0,36%) S&P 500
5.213,84 +26,17 (+0,50%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Strike:290.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 15.50 | 28.30 | 32.00 | 0.00 | - | 1 | 66 | 59.66% |
| HCA240621C00290000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 30.79 | 30.80 | 32.50 | 0.00 | - | 1 | 106 | 28.94% |
| HCA240920C00290000 | 2024-03-14 10:40AM EDT | 2024-09-20 | 47.30 | 46.00 | 49.20 | 0.00 | - | 1 | 2 | 43.56% |
| HCA250117C00290000 | 2024-03-28 10:20AM EDT | 2025-01-17 | 65.50 | 41.50 | 43.10 | 0.00 | - | 1 | 52 | 25.14% |
| HCA250620C00290000 | 2024-03-18 12:13PM EDT | 2025-06-20 | 69.60 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 34.41% |
| HCA251219C00290000 | 2023-10-27 1:56PM EDT | 2025-12-19 | 24.70 | 33.00 | 36.00 | 0.00 | - | 5 | 0 | 11.06% |
| HCA260116C00290000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 66.50 | 70.90 | 73.00 | 0.00 | - | 1 | 31 | 36.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00290000 | 2024-05-09 1:53PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.55 | -0.10 | -22.22% | 10 | 91 | 41.02% |
| HCA240621P00290000 | 2024-05-08 2:30PM EDT | 2024-06-21 | 2.63 | 1.35 | 2.20 | 0.00 | - | 6 | 172 | 27.07% |
| HCA240920P00290000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 12.50 | 6.40 | 6.80 | 0.00 | - | 1 | 14 | 24.23% |
| HCA250117P00290000 | 2024-05-09 11:58AM EDT | 2025-01-17 | 12.60 | 12.00 | 12.60 | -1.40 | -10.00% | 1 | 251 | 24.41% |
| HCA251219P00290000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 26.97 | 21.60 | 24.80 | 0.00 | - | 1 | 2 | 24.61% |
| HCA260116P00290000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 25.70 | 22.80 | 25.90 | 0.00 | - | 5 | 27 | 24.79% |
