Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.893,96 -566,96 (-1,47%) Gold
2.341,60 +3,20 (+0,14%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.722,11 -552,05 (-0,92%)
HCA Healthcare, Inc. (HCA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00300000 | 2024-04-23 11:08AM EDT | 2024-05-17 | 26.56 | 20.10 | 21.30 | +2.73 | +11.46% | 1 | 250 | 39.03% |
| HCA240621C00300000 | 2024-04-19 12:19PM EDT | 2024-06-21 | 29.50 | 23.60 | 24.30 | +11.80 | +66.67% | 1 | 149 | 31.38% |
| HCA240920C00300000 | 2024-04-24 11:34AM EDT | 2024-09-20 | 36.80 | 32.60 | 35.20 | 0.00 | - | 1 | 23 | 34.19% |
| HCA250117C00300000 | 2024-04-16 9:43AM EDT | 2025-01-17 | 45.24 | 42.80 | 44.00 | 0.00 | - | 50 | 603 | 34.09% |
| HCA251219C00300000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 75.80 | 61.30 | 65.50 | 0.00 | - | 1 | 12 | 36.70% |
| HCA260116C00300000 | 2024-04-23 10:19AM EDT | 2026-01-16 | 67.00 | 63.60 | 66.80 | 0.00 | - | 3 | 11 | 36.71% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00300000 | 2024-04-25 11:42AM EDT | 2024-05-17 | 5.74 | 5.60 | 5.90 | +0.94 | +17.54% | 280 | 220 | 39.26% |
| HCA240621P00300000 | 2024-04-25 11:09AM EDT | 2024-06-21 | 8.20 | 7.50 | 8.00 | +1.50 | +22.39% | 14 | 272 | 29.52% |
| HCA240920P00300000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 12.50 | 13.70 | 14.20 | 0.00 | - | 3 | 5 | 26.86% |
| HCA250117P00300000 | 2024-04-09 11:30AM EDT | 2025-01-17 | 16.10 | 19.60 | 20.50 | 0.00 | - | 10 | 433 | 26.25% |
| HCA250620P00300000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 25.70 | 25.10 | 27.80 | 0.00 | - | 70 | 73 | 26.61% |
| HCA251219P00300000 | 2024-01-31 2:45PM EDT | 2025-12-19 | 32.00 | 28.70 | 31.70 | 0.00 | - | - | 1 | 24.78% |
