$331.65
-17.49-5.01%
近くで: -
$331.65
0.000.00%
時間外: 4:45 PM EDT
Comments
Loading...
HCA Healthcare (NYSE:HCA) 株価情報, オプションチェーン
オプションチェーンは、HCA Healthcareの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、HCA Healthcareの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid150
Ask154.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid145
Ask149.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask144.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid135
Ask139.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid130.7
Ask134.3
volume0
Intrest0
Strike
200
200
Last Price0.31Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid125
Ask129.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask124.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid115
Ask119.5
volume0
Intrest0
Strike
215
215
Last Price0.64Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid110
Ask114.5
volume0
Intrest0
Strike
220
220
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price94.1Jan 24, 2025
Change
00%
Bid105.1
Ask109.4
volume0
Intrest1
Strike
225
225
Last Price0.97Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price112.4Mar 27, 2025
Change
00%
Bid100.2
Ask104.5
volume0
Intrest10
Strike
230
230
Last Price0.92Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price109Mar 27, 2025
Change
00%
Bid96.3
Ask99.4
volume0
Intrest3
Strike
235
235
Last Price0.87Feb 12, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest10
Last Price-
Change
-
Bid91.3
Ask94.5
volume0
Intrest0
Strike
240
240
Last Price0.52Apr 04, 2025
Change
1.167.9%
Bid-
Ask1.55
volume40
Intrest4
Last Price82.8Feb 07, 2025
Change
00%
Bid86.4
Ask89.5
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price94.1Mar 27, 2025
Change
00%
Bid80.4
Ask85
volume0
Intrest3
Strike
250
250
Last Price0.25Mar 24, 2025
Change
00%
Bid0.05
Ask1.95
volume0
Intrest14
Last Price-
Change
-
Bid75
Ask79.6
volume0
Intrest0
Strike
255
255
Last Price0.16Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid71.5
Ask74.5
volume0
Intrest0
Strike
260
260
Last Price0.15Mar 31, 2025
Change
00%
Bid0.15
Ask1.6
volume0
Intrest28
Last Price79.2Mar 27, 2025
Change
00%
Bid66.6
Ask69.7
volume0
Intrest2
Strike
265
265
Last Price0.99Apr 04, 2025
Change
0.89890%
Bid-
Ask1.65
volume20
Intrest34
Last Price-
Change
-
Bid62
Ask64.8
volume0
Intrest0
Strike
270
270
Last Price0.35Apr 04, 2025
Change
00%
Bid0.3
Ask1.05
volume1
Intrest35
Last Price45.9Mar 05, 2025
Change
00%
Bid57.1
Ask59.9
volume0
Intrest39
Strike
275
275
Last Price0.57Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest48
Last Price42.19Feb 19, 2025
Change
00%
Bid52
Ask55.1
volume0
Intrest78
Strike
280
280
Last Price0.83Apr 04, 2025
Change
0.3884.44%
Bid0.4
Ask1.55
volume3
Intrest70
Last Price26.06Feb 28, 2025
Change
00%
Bid47.1
Ask50.3
volume0
Intrest1
Strike
285
285
Last Price0.36Mar 28, 2025
Change
00%
Bid0.75
Ask1.25
volume0
Intrest29
Last Price51.45Apr 04, 2025
Change
1.052%
Bid42.4
Ask45.6
volume1
Intrest3
Strike
290
290
Last Price0.75Apr 04, 2025
Change
0.49188.46%
Bid1.05
Ask1.6
volume1
Intrest25
Last Price29Feb 13, 2025
Change
00%
Bid38.4
Ask41.2
volume0
Intrest1
Strike
295
295
Last Price0.91Apr 04, 2025
Change
0.48111.63%
Bid1.4
Ask2.15
volume3
Intrest77
Last Price46.31Apr 01, 2025
Change
00%
Bid33.8
Ask36.4
volume0
Intrest28
Strike
300
300
Last Price1.15Apr 04, 2025
Change
0.65130%
Bid1.95
Ask2.7
volume17
Intrest289
Last Price40.98Mar 10, 2025
Change
00%
Bid29.7
Ask32.5
volume0
Intrest112
Strike
305
305
Last Price1.82Apr 04, 2025
Change
1.17180%
Bid2.6
Ask3.4
volume1
Intrest102
Last Price34.1Mar 28, 2025
Change
00%
Bid24.5
Ask27.9
volume0
Intrest61
Strike
310
310
Last Price4.2Apr 04, 2025
Change
3.48483.33%
Bid1.5
Ask5.7
volume232
Intrest118
Last Price36.2Apr 03, 2025
Change
00%
Bid21.5
Ask24.3
volume0
Intrest59
Strike
315
315
Last Price3.58Apr 04, 2025
Change
2.49228.44%
Bid4
Ask5.3
volume7
Intrest366
Last Price28.68Mar 31, 2025
Change
00%
Bid17.5
Ask20.9
volume0
Intrest1703
Strike
320
320
Last Price1.25Apr 03, 2025
Change
00%
Bid5.5
Ask6.9
volume0
Intrest620
Last Price16.7Apr 04, 2025
Change
11.6341.05%
Bid13.9
Ask17.3
volume1
Intrest193
Strike
325
325
Last Price7.8Apr 04, 2025
Change
5.92314.89%
Bid6.1
Ask8.3
volume10
Intrest75
Last Price20.2Apr 04, 2025
Change
2.511.01%
Bid11.5
Ask13.4
volume2
Intrest110
Strike
330
330
Last Price8.8Apr 04, 2025
Change
6.65309.3%
Bid7.8
Ask10.7
volume101
Intrest1423
Last Price10.22Apr 04, 2025
Change
7.542.33%
Bid8.5
Ask10.6
volume2
Intrest103
Strike
335
335
Last Price11.7Apr 04, 2025
Change
8.86311.97%
Bid10.7
Ask13
volume18
Intrest504
Last Price10Apr 04, 2025
Change
2.6520.95%
Bid6.1
Ask8.1
volume5
Intrest2622
Strike
340
340
Last Price8.6Apr 04, 2025
Change
4.0589.01%
Bid12.5
Ask15.8
volume8
Intrest805
Last Price5.73Apr 04, 2025
Change
5.9751.03%
Bid4.2
Ask6
volume1
Intrest181
Strike
345
345
Last Price12.4Apr 04, 2025
Change
7.1133.96%
Bid16
Ask19
volume2
Intrest103
Last Price3.89Apr 04, 2025
Change
3.9150.13%
Bid1.9
Ask4.6
volume15
Intrest614
Strike
350
350
Last Price16.3Apr 04, 2025
Change
8.26102.74%
Bid19.6
Ask22.3
volume5
Intrest11
Last Price3.09Apr 04, 2025
Change
3.9155.86%
Bid1.95
Ask3
volume3
Intrest243
Strike
355
355
Last Price25.5Mar 10, 2025
Change
00%
Bid23.4
Ask26.2
volume0
Intrest1
Last Price1.43Apr 04, 2025
Change
3.4770.82%
Bid1.3
Ask2.05
volume22
Intrest188
Strike
360
360
Last Price20.25Apr 04, 2025
Change
8.1967.91%
Bid27.4
Ask30.2
volume1
Intrest6
Last Price1.5Apr 04, 2025
Change
1.142.31%
Bid0.8
Ask1.25
volume54
Intrest76
Strike
365
365
Last Price26.7Mar 10, 2025
Change
00%
Bid31.8
Ask34.9
volume0
Intrest5
Last Price0.6Apr 04, 2025
Change
1.571.43%
Bid0.45
Ask0.85
volume3
Intrest117
Strike
370
370
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.5885.29%
Bid0.1
Ask0.75
volume3
Intrest178
Strike
375
375
Last Price-
Change
-
Bid41.3
Ask44.2
volume0
Intrest0
Last Price0.35Apr 01, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest49
Strike
380
380
Last Price45.6Jan 30, 2025
Change
00%
Bid46.2
Ask49.6
volume0
Intrest0
Last Price0.3Mar 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest159
Strike
385
385
Last Price55.2Feb 06, 2025
Change
00%
Bid51.2
Ask55.5
volume0
Intrest0
Last Price0.41Mar 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest58
Strike
390
390
Last Price-
Change
-
Bid55.8
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid60.7
Ask65.5
volume0
Intrest0
Last Price0.95Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
400
400
Last Price81Mar 05, 2025
Change
00%
Bid66.2
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid70.8
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid75.9
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid81.3
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid85.7
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid90.6
Ask95.5
volume0
Intrest0
Last Price0.4Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid95.5
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid101.2
Ask105.5
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid106.2
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid111.2
Ask115.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid116.2
Ask120.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid120.9
Ask125.5
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid125.5
Ask130.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved