$310.45
1.010.33%
近くで: -
$310.45
00.00%
時間外: Jan 17, 4:43 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
-
Bid130.4
Ask133.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid125.3
Ask128.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid120.5
Ask123.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid115.4
Ask118.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price123.5Dec 05, 2024
Change
00%
Bid110.6
Ask113.6
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid105.6
Ask108.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid100.3
Ask103.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid95.6
Ask98.5
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid0.05
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid90.4
Ask93.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid86.1
Ask88.8
volume0
Intrest0
Strike
225
225
Last Price0.67Jan 10, 2025
Change
00%
Bid0.1
Ask0.55
volume0
Intrest45
Last Price-
Change
-
Bid81.6
Ask84
volume0
Intrest0
Strike
230
230
Last Price0.3Jan 17, 2025
Change
0.0514.29%
Bid0.1
Ask2.45
volume2
Intrest1
Last Price-
Change
-
Bid75.8
Ask79.1
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid0.15
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid70.4
Ask73.7
volume0
Intrest0
Strike
240
240
Last Price0.7Jan 07, 2025
Change
00%
Bid0.2
Ask0.95
volume0
Intrest51
Last Price-
Change
-
Bid66.1
Ask69.4
volume0
Intrest0
Strike
245
245
Last Price1.34Jan 10, 2025
Change
00%
Bid0.3
Ask1.05
volume0
Intrest20
Last Price-
Change
-
Bid61.6
Ask64
volume0
Intrest0
Strike
250
250
Last Price1Jan 15, 2025
Change
00%
Bid0.35
Ask2.8
volume0
Intrest3
Last Price-
Change
-
Bid57.4
Ask59.7
volume0
Intrest0
Strike
255
255
Last Price1Jan 17, 2025
Change
0.7141.52%
Bid1
Ask1.25
volume30
Intrest69
Last Price50.2Jan 13, 2025
Change
00%
Bid52.2
Ask54.9
volume0
Intrest2
Strike
260
260
Last Price1.5Jan 16, 2025
Change
00%
Bid1.3
Ask1.6
volume0
Intrest27
Last Price-
Change
-
Bid47.5
Ask50.5
volume0
Intrest0
Strike
265
265
Last Price1.8Jan 17, 2025
Change
0.2512.2%
Bid1.65
Ask2.3
volume52
Intrest14
Last Price-
Change
-
Bid43.1
Ask45.3
volume0
Intrest0
Strike
270
270
Last Price2.2Jan 17, 2025
Change
0.7525.42%
Bid2.1
Ask2.5
volume51
Intrest29
Last Price39Jan 08, 2025
Change
00%
Bid39.3
Ask40.7
volume0
Intrest1
Strike
275
275
Last Price2.8Jan 17, 2025
Change
126.32%
Bid2.75
Ask3.2
volume2
Intrest54
Last Price32.2Jan 13, 2025
Change
00%
Bid35.1
Ask36.2
volume0
Intrest6
Strike
280
280
Last Price3.48Jan 17, 2025
Change
0.4210.77%
Bid3.5
Ask3.7
volume10
Intrest133
Last Price-
Change
-
Bid30.2
Ask32.4
volume0
Intrest0
Strike
285
285
Last Price4.4Jan 17, 2025
Change
0.713.73%
Bid4.4
Ask4.8
volume4
Intrest46
Last Price25.99Jan 15, 2025
Change
00%
Bid27.3
Ask28.4
volume0
Intrest15
Strike
290
290
Last Price5.5Jan 17, 2025
Change
0.69.84%
Bid5.6
Ask6.9
volume28
Intrest87
Last Price20.49Jan 07, 2025
Change
00%
Bid23.7
Ask26
volume0
Intrest12
Strike
295
295
Last Price7Jan 17, 2025
Change
0.749.56%
Bid6.9
Ask7.3
volume2
Intrest462
Last Price20.49Jan 16, 2025
Change
00%
Bid19
Ask21.1
volume0
Intrest315
Strike
300
300
Last Price8.5Jan 17, 2025
Change
0.44.49%
Bid8.6
Ask8.9
volume4
Intrest158
Last Price17.6Jan 17, 2025
Change
0.533.1%
Bid17
Ask18.5
volume24
Intrest81
Strike
305
305
Last Price10.2Jan 17, 2025
Change
0.65.56%
Bid10.2
Ask11
volume307
Intrest168
Last Price15.25Jan 17, 2025
Change
1.4510.51%
Bid13.5
Ask17.1
volume12
Intrest72
Strike
310
310
Last Price12.5Jan 17, 2025
Change
0.75.3%
Bid12.6
Ask14.8
volume349
Intrest1187
Last Price12.53Jan 17, 2025
Change
0.917.83%
Bid12
Ask12.5
volume35
Intrest31
Strike
315
315
Last Price15.2Jan 17, 2025
Change
0.74.4%
Bid13.3
Ask15.6
volume8
Intrest77
Last Price10.41Jan 17, 2025
Change
0.9710.28%
Bid9.8
Ask10.3
volume16
Intrest98
Strike
320
320
Last Price17.7Jan 17, 2025
Change
4.0618.66%
Bid17.8
Ask18.5
volume2
Intrest862
Last Price8.6Jan 17, 2025
Change
1.2116.37%
Bid7.9
Ask8.4
volume20
Intrest526
Strike
325
325
Last Price21.5Jan 08, 2025
Change
00%
Bid20.6
Ask22.4
volume0
Intrest82
Last Price6.8Jan 17, 2025
Change
0.711.48%
Bid6.3
Ask6.7
volume8
Intrest432
Strike
330
330
Last Price28.8Jan 15, 2025
Change
00%
Bid24.2
Ask25.1
volume0
Intrest60
Last Price5.48Jan 17, 2025
Change
0.8518.36%
Bid4.3
Ask5.3
volume3
Intrest113
Strike
335
335
Last Price35Jan 02, 2025
Change
00%
Bid27.7
Ask28.9
volume0
Intrest10
Last Price4.19Jan 17, 2025
Change
0.4311.44%
Bid3.8
Ask4.2
volume32
Intrest296
Strike
340
340
Last Price38.9Jan 02, 2025
Change
00%
Bid31.4
Ask32.9
volume0
Intrest14
Last Price3.04Jan 17, 2025
Change
0.2910.55%
Bid2.9
Ask3.3
volume15
Intrest155
Strike
345
345
Last Price36.93Jan 16, 2025
Change
00%
Bid35.1
Ask37.8
volume0
Intrest5
Last Price2.33Jan 17, 2025
Change
0.010.43%
Bid2.15
Ask2.55
volume52
Intrest103
Strike
350
350
Last Price50Dec 30, 2024
Change
00%
Bid39.8
Ask42.4
volume0
Intrest2
Last Price1.65Jan 17, 2025
Change
0.3818.72%
Bid1.6
Ask1.95
volume2
Intrest57
Strike
355
355
Last Price42.9Dec 16, 2024
Change
00%
Bid43.3
Ask45.8
volume0
Intrest1
Last Price1.35Jan 17, 2025
Change
0.129.76%
Bid1.2
Ask1.5
volume2
Intrest97
Strike
360
360
Last Price61.05Dec 19, 2024
Change
00%
Bid48
Ask51.4
volume0
Intrest0
Last Price0.75Jan 15, 2025
Change
00%
Bid0.85
Ask1.15
volume0
Intrest17
Strike
365
365
Last Price-
Change
-
Bid53.3
Ask55.7
volume0
Intrest0
Last Price0.76Jan 17, 2025
Change
0.011.33%
Bid0.55
Ask0.85
volume1
Intrest25
Strike
370
370
Last Price-
Change
-
Bid58.1
Ask60.9
volume0
Intrest0
Last Price0.82Dec 23, 2024
Change
00%
Bid0.25
Ask0.9
volume0
Intrest22
Strike
375
375
Last Price-
Change
-
Bid62.8
Ask65.6
volume0
Intrest0
Last Price0.3Jan 16, 2025
Change
00%
Bid0.15
Ask0.75
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid68
Ask70.6
volume0
Intrest0
Last Price0.4Jan 14, 2025
Change
00%
Bid0.1
Ask0.75
volume0
Intrest19
Strike
385
385
Last Price-
Change
-
Bid72.9
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.35
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid77.9
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid83.1
Ask85.6
volume0
Intrest0
Last Price0.4Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid87.9
Ask90.6
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid93.2
Ask95.8
volume0
Intrest0
Last Price0.45Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid97.9
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid103.1
Ask105.6
volume0
Intrest0
Last Price1.19Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid108.1
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid113
Ask115.6
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid118.1
Ask120.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid123
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid128
Ask130.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid132.4
Ask135.8
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
450
450
Last Price-
Change
-
Bid137.4
Ask141.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid142.4
Ask145.9
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid148
Ask151.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid153.1
Ask156.3
volume0
Intrest0
Last Price0.25Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid157.9
Ask160.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid163.1
Ask165.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid168
Ask170.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid173
Ask175.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid178
Ask180.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid182.9
Ask185.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid187.9
Ask190.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid193.2
Ask195.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid197.5
Ask201
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid202.9
Ask205.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid208
Ask210.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid212.9
Ask216.3
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid217.9
Ask220.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid223
Ask226.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved