Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
38.185,51 -88,54 (-0,23%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.937,49 -2.086,41 (-3,72%) CMC Crypto 200
1.265,71 -73,36 (-5,48%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
HCA Healthcare, Inc. (HCA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:305.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00305000 | 2024-04-30 12:01PM EDT | 2024-05-17 | 8.93 | 7.70 | 9.30 | 0.00 | - | 2 | 98 | 26.70% |
| HCA240621C00305000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 14.80 | 13.20 | 13.70 | -0.30 | -1.99% | 6 | 99 | 24.76% |
| HCA240920C00305000 | 2024-03-12 2:13PM EDT | 2024-09-20 | 40.70 | 38.10 | 41.20 | 0.00 | - | 1 | 1 | 51.15% |
| HCA250620C00305000 | 2024-04-17 10:56AM EDT | 2025-06-20 | 49.79 | 44.00 | 47.10 | 0.00 | - | 5 | 25 | 34.50% |
| HCA251219C00305000 | 2023-12-18 3:32PM EDT | 2025-12-19 | 33.70 | 41.10 | 43.50 | 0.00 | - | 2 | 2 | 26.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00305000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 2.95 | 3.60 | 3.80 | -0.65 | -18.06% | 9 | 154 | 22.41% |
| HCA240621P00305000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.40 | +0.50 | +7.46% | 10 | 138 | 20.65% |
| HCA240920P00305000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 13.80 | 12.90 | 16.00 | +0.20 | +1.47% | 5 | 12 | 23.75% |
| HCA250620P00305000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 28.50 | 25.60 | 27.60 | 0.00 | - | 2 | 9 | 22.85% |
| HCA251219P00305000 | 2023-11-20 4:18PM EDT | 2025-12-19 | 62.49 | 53.30 | 56.60 | 0.00 | - | 3 | 0 | 37.90% |
