Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
17.864,36 -162,22 (-0,90%) Euro Stoxx 50
4.940,74 -43,74 (-0,88%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.389,90 +6,90 (+0,29%) EUR/USD
1,0639 +0,0014 (+0,13%) Bitcoin EUR
59.121,61 -3.067,10 (-4,93%)
Universal Health Services, Inc. (UHS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240419C00085000 | 2023-10-24 10:16AM EDT | 85.00 | 42.00 | 53.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| UHS240419C00100000 | 2024-02-08 12:05PM EDT | 100.00 | 62.00 | 74.70 | 77.90 | 0.00 | - | 5 | 0 | 616.16% |
| UHS240419C00115000 | 2023-11-09 11:45AM EDT | 115.00 | 21.70 | 25.30 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| UHS240419C00120000 | 2023-11-09 11:51AM EDT | 120.00 | 17.80 | 21.90 | 23.50 | 0.00 | - | - | 8 | 0.00% |
| UHS240419C00125000 | 2024-01-04 4:53PM EDT | 125.00 | 30.37 | 38.80 | 42.50 | 0.00 | - | 1 | 12 | 195.41% |
| UHS240419C00130000 | 2023-10-30 11:33AM EDT | 130.00 | 8.60 | 13.20 | 14.10 | 0.00 | - | 1 | 3 | 0.00% |
| UHS240419C00135000 | 2023-11-29 12:51PM EDT | 135.00 | 11.20 | 20.60 | 21.80 | 0.00 | - | 20 | 21 | 0.00% |
| UHS240419C00140000 | 2023-12-11 12:24PM EDT | 140.00 | 10.40 | 21.70 | 23.20 | 0.00 | - | 4 | 10 | 0.00% |
| UHS240419C00145000 | 2024-02-28 12:46PM EDT | 145.00 | 21.00 | 36.50 | 39.50 | 0.00 | - | 2 | 10 | 401.73% |
| UHS240419C00150000 | 2024-01-24 2:50PM EDT | 150.00 | 10.80 | 16.60 | 18.10 | 0.00 | - | 3 | 11 | 87.60% |
| UHS240419C00155000 | 2024-01-26 12:11PM EDT | 155.00 | 10.80 | 11.80 | 14.10 | 0.00 | - | 5 | 20 | 81.03% |
| UHS240419C00160000 | 2024-03-04 1:09PM EDT | 160.00 | 15.40 | 13.30 | 16.70 | 0.00 | - | 1 | 14 | 169.04% |
| UHS240419C00165000 | 2024-04-15 2:35PM EDT | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| UHS240419C00170000 | 2024-04-15 12:42PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 6.25% |
| UHS240419C00175000 | 2024-04-15 10:44AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| UHS240419C00180000 | 2024-04-10 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| UHS240419C00185000 | 2024-04-04 3:30PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| UHS240419C00190000 | 2024-04-09 12:13PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| UHS240419C00195000 | 2024-04-09 12:13PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240419P00090000 | 2023-10-26 11:52AM EDT | 90.00 | 1.90 | 0.30 | 1.00 | 0.00 | - | - | 0 | 332.03% |
| UHS240419P00095000 | 2023-10-25 2:49PM EDT | 95.00 | 2.75 | 0.50 | 1.45 | 0.00 | - | 1 | 0 | 332.03% |
| UHS240419P00100000 | 2024-01-12 2:36PM EDT | 100.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 258.40% |
| UHS240419P00105000 | 2024-03-06 2:59PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 104 | 233.98% |
| UHS240419P00110000 | 2024-01-22 2:38PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 213.48% |
| UHS240419P00115000 | 2024-01-19 12:31PM EDT | 115.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 6 | 231.64% |
| UHS240419P00120000 | 2023-12-11 12:19PM EDT | 120.00 | 2.15 | 0.75 | 1.10 | 0.00 | - | 4 | 14 | 209.57% |
| UHS240419P00125000 | 2023-12-13 1:16PM EDT | 125.00 | 2.15 | 0.90 | 1.30 | 0.00 | - | 7 | 22 | 196.29% |
| UHS240419P00130000 | 2024-03-26 1:18PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| UHS240419P00135000 | 2024-02-01 4:46PM EDT | 135.00 | 1.15 | 0.10 | 1.30 | 0.00 | - | 3 | 13 | 137.50% |
| UHS240419P00140000 | 2024-04-01 10:44AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 25.00% |
| UHS240419P00145000 | 2024-03-12 9:33AM EDT | 145.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 60.16% |
| UHS240419P00150000 | 2024-03-25 11:05AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| UHS240419P00155000 | 2024-04-04 11:06AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| UHS240419P00160000 | 2024-04-15 1:41PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| UHS240419P00165000 | 2024-04-10 2:35PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,296 | 3.13% |
| UHS240419P00170000 | 2024-04-12 3:24PM EDT | 170.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1,133 | 917 | 0.00% |
| UHS240419P00175000 | 2024-04-10 10:34AM EDT | 175.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| UHS240419P00180000 | 2024-03-20 10:22AM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UHS240419P00185000 | 2024-04-03 10:39AM EDT | 185.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UHS240419P00190000 | 2024-04-02 1:39PM EDT | 190.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
