$316.42
-5.08-1.58%
近くで: -
$316.42
0.000.00%
時間外: 4:38 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
-
Bid134.9
Ask138
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid129.8
Ask132.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid124.9
Ask128.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid119.8
Ask122.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price120.3Feb 19, 2025
Change
00%
Bid114.9
Ask118.5
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid109.9
Ask113
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid104.8
Ask107.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid100
Ask102.1
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid94.7
Ask98
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid89.8
Ask93
volume0
Intrest0
Strike
225
225
Last Price0.26Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest46
Last Price88.7Jan 21, 2025
Change
00%
Bid84.9
Ask88
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Last Price-
Change
-
Bid80.1
Ask83
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid74.9
Ask77.9
volume0
Intrest0
Strike
240
240
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Last Price-
Change
-
Bid69.9
Ask73.4
volume0
Intrest0
Strike
245
245
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price-
Change
-
Bid64.6
Ask68.2
volume0
Intrest0
Strike
250
250
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest124
Last Price68.7Feb 07, 2025
Change
00%
Bid59.8
Ask63.3
volume0
Intrest1
Strike
255
255
Last Price1.29Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest97
Last Price55.7Feb 13, 2025
Change
00%
Bid54.9
Ask58.5
volume0
Intrest2
Strike
260
260
Last Price0.23Feb 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest54
Last Price-
Change
-
Bid49.9
Ask53
volume0
Intrest0
Strike
265
265
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest73
Last Price57.4Jan 28, 2025
Change
00%
Bid44.9
Ask48
volume0
Intrest3
Strike
270
270
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest229
Last Price53Jan 28, 2025
Change
00%
Bid39.9
Ask43.2
volume0
Intrest2
Strike
275
275
Last Price0.55Feb 21, 2025
Change
0.51000%
Bid-
Ask0.5
volume4
Intrest105
Last Price36.5Feb 18, 2025
Change
00%
Bid34.8
Ask38.5
volume0
Intrest5
Strike
280
280
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest678
Last Price33.8Jan 24, 2025
Change
00%
Bid29.9
Ask32.8
volume0
Intrest1
Strike
285
285
Last Price0.58Feb 21, 2025
Change
0.531060%
Bid-
Ask0.55
volume3
Intrest143
Last Price29.05Feb 19, 2025
Change
00%
Bid25
Ask27
volume0
Intrest17
Strike
290
290
Last Price0.02Feb 21, 2025
Change
0.393.75%
Bid-
Ask0.25
volume3
Intrest531
Last Price26.8Feb 21, 2025
Change
1.655.8%
Bid20
Ask22.7
volume1
Intrest14
Strike
295
295
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1479
Last Price16.97Feb 21, 2025
Change
6.4727.6%
Bid14.9
Ask17.8
volume2
Intrest118
Strike
300
300
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.25
volume25
Intrest680
Last Price12.8Feb 21, 2025
Change
4.3525.36%
Bid10.3
Ask12.8
volume1
Intrest88
Strike
305
305
Last Price0.02Feb 21, 2025
Change
0.2392%
Bid-
Ask1.3
volume1
Intrest499
Last Price5.71Feb 21, 2025
Change
5.5449.24%
Bid5
Ask7.7
volume3
Intrest79
Strike
310
310
Last Price0.03Feb 21, 2025
Change
0.1986.36%
Bid-
Ask0.05
volume1403
Intrest3719
Last Price2.16Feb 21, 2025
Change
6.6975.59%
Bid-
Ask2.85
volume31
Intrest314
Strike
315
315
Last Price0.47Feb 21, 2025
Change
0.1756.67%
Bid-
Ask1.6
volume293
Intrest820
Last Price0.07Feb 21, 2025
Change
3.3197.93%
Bid-
Ask0.6
volume12
Intrest144
Strike
320
320
Last Price3.82Feb 21, 2025
Change
2.42172.86%
Bid2.4
Ask5.1
volume1211
Intrest1891
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask0.05
volume12
Intrest670
Strike
325
325
Last Price8.04Feb 21, 2025
Change
3.7888.73%
Bid6.3
Ask10.7
volume3
Intrest545
Last Price0.1Feb 21, 2025
Change
0.1560%
Bid-
Ask0.95
volume8
Intrest775
Strike
330
330
Last Price12.1Feb 21, 2025
Change
570.42%
Bid13
Ask15.1
volume4
Intrest764
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest213
Strike
335
335
Last Price19.25Feb 21, 2025
Change
3.5522.61%
Bid18
Ask20.1
volume1
Intrest68
Last Price0.03Feb 21, 2025
Change
0.2288%
Bid-
Ask0.05
volume3
Intrest597
Strike
340
340
Last Price22.3Feb 21, 2025
Change
3.417.99%
Bid22.4
Ask24.8
volume3
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask1.35
volume204
Intrest218
Strike
345
345
Last Price22.73Feb 20, 2025
Change
00%
Bid27.1
Ask30
volume0
Intrest15
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest371
Strike
350
350
Last Price16.66Jan 30, 2025
Change
00%
Bid32
Ask35.1
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest369
Strike
355
355
Last Price36.9Feb 10, 2025
Change
00%
Bid37.1
Ask40.1
volume0
Intrest1
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Strike
360
360
Last Price29.2Jan 31, 2025
Change
00%
Bid42.1
Ask45.1
volume0
Intrest1
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest134
Strike
365
365
Last Price-
Change
-
Bid47.1
Ask50.1
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
370
370
Last Price-
Change
-
Bid52.1
Ask55.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume7
Intrest224
Strike
375
375
Last Price-
Change
-
Bid57
Ask60.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest127
Strike
380
380
Last Price-
Change
-
Bid62.2
Ask65.1
volume0
Intrest0
Last Price0.41Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
385
385
Last Price-
Change
-
Bid66.8
Ask70.8
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest82
Strike
390
390
Last Price-
Change
-
Bid72.1
Ask75.1
volume0
Intrest0
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
395
395
Last Price-
Change
-
Bid77.2
Ask80.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid82.2
Ask85.1
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Strike
405
405
Last Price-
Change
-
Bid87
Ask90.1
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid92.2
Ask95.1
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid97.2
Ask100.1
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid102.2
Ask105.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid107.2
Ask110.1
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
430
430
Last Price-
Change
-
Bid112.1
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid117.2
Ask120.1
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid122.1
Ask125.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid127.2
Ask130.1
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
450
450
Last Price-
Change
-
Bid132.2
Ask135.1
volume0
Intrest0
Last Price0.38Jan 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
455
455
Last Price125.7Feb 06, 2025
Change
00%
Bid137
Ask140.1
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid142.2
Ask145.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid147
Ask150.4
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid152.2
Ask155.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid157.2
Ask160.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid162.2
Ask165.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid167
Ask170.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid172
Ask175.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid177
Ask180.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid181.9
Ask185.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid187.2
Ask190.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid192
Ask195.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid197
Ask200.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid202.1
Ask205.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid207
Ask210.1
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid212
Ask215.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid217.2
Ask220.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved