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
-
Bid211
Ask215.8
volume0
Intrest0
Strike
155
155
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid206
Ask210.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid201.1
Ask205.9
volume0
Intrest0
Strike
165
165
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid196
Ask200.9
volume0
Intrest0
Strike
170
170
Last Price0.71Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest20
Last Price-
Change
-
Bid191
Ask195.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid186
Ask190.9
volume0
Intrest0
Strike
180
180
Last Price0.72Feb 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest45
Last Price-
Change
-
Bid181
Ask185.9
volume0
Intrest0
Strike
185
185
Last Price0.9Nov 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price178.55May 14, 2025
Change
00%
Bid176
Ask180.5
volume0
Intrest0
Strike
190
190
Last Price1Jul 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price170.8Jun 09, 2025
Change
00%
Bid171
Ask175.8
volume0
Intrest0
Strike
195
195
Last Price2Jul 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid166
Ask170.4
volume0
Intrest0
Strike
200
200
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Last Price-
Change
-
Bid161
Ask165.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid156.1
Ask160.5
volume0
Intrest0
Strike
210
210
Last Price1.39Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price-
Change
-
Bid151
Ask155.5
volume0
Intrest0
Strike
215
215
Last Price2.3Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid146
Ask150.8
volume0
Intrest0
Strike
220
220
Last Price1.57Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest70
Last Price96.7Dec 16, 2024
Change
00%
Bid141
Ask145.8
volume0
Intrest0
Strike
225
225
Last Price2.8Jul 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price176.7Oct 24, 2024
Change
00%
Bid136
Ask140.5
volume0
Intrest0
Strike
230
230
Last Price1.2Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest288
Last Price-
Change
-
Bid131
Ask135.8
volume0
Intrest0
Strike
235
235
Last Price2.05Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price134.2Oct 28, 2024
Change
00%
Bid126
Ask130.7
volume0
Intrest0
Strike
240
240
Last Price2.4Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest48
Last Price127.8Oct 25, 2024
Change
00%
Bid121
Ask125.8
volume0
Intrest0
Strike
245
245
Last Price7.7May 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price96.7Apr 30, 2025
Change
00%
Bid116
Ask120.5
volume0
Intrest0
Strike
250
250
Last Price2.55Apr 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Last Price-
Change
-
Bid111
Ask115.8
volume0
Intrest0
Strike
255
255
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest312
Last Price-
Change
-
Bid106
Ask110.8
volume0
Intrest0
Strike
260
260
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest84
Last Price57.9Jan 17, 2025
Change
00%
Bid101.1
Ask105.8
volume0
Intrest0
Strike
265
265
Last Price5.5Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest264
Last Price102Jun 13, 2025
Change
00%
Bid96
Ask100.4
volume0
Intrest0
Strike
270
270
Last Price1.35May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest92
Last Price97.3Jun 13, 2025
Change
00%
Bid91
Ask95.8
volume0
Intrest0
Strike
275
275
Last Price0.78Jun 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest98
Last Price91.8Jun 13, 2025
Change
00%
Bid86
Ask90.9
volume0
Intrest0
Strike
280
280
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest349
Last Price87.2Jun 13, 2025
Change
00%
Bid81.1
Ask85.7
volume0
Intrest0
Strike
285
285
Last Price0.75May 12, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest272
Last Price81.2Jun 13, 2025
Change
00%
Bid76.3
Ask80.5
volume0
Intrest0
Strike
290
290
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest126
Last Price77Jun 13, 2025
Change
00%
Bid71.1
Ask75.9
volume0
Intrest0
Strike
295
295
Last Price1May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest181
Last Price72Jun 13, 2025
Change
00%
Bid66.7
Ask70.3
volume0
Intrest50
Strike
300
300
Last Price0.58Jun 16, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest957
Last Price67Jun 13, 2025
Change
00%
Bid61.1
Ask65.5
volume0
Intrest0
Strike
305
305
Last Price0.44Jun 09, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest73
Last Price26.7Apr 25, 2025
Change
00%
Bid56.1
Ask60.9
volume0
Intrest0
Strike
310
310
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest302
Last Price72.48May 19, 2025
Change
00%
Bid51.6
Ask55.9
volume0
Intrest13
Strike
315
315
Last Price0.63Jun 16, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest680
Last Price65.4Jun 06, 2025
Change
00%
Bid46.7
Ask51
volume0
Intrest16
Strike
320
320
Last Price0.8Jun 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest116
Last Price56.65May 27, 2025
Change
00%
Bid41.3
Ask45.5
volume0
Intrest74
Strike
325
325
Last Price0.64Jun 10, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest153
Last Price38.93Jun 11, 2025
Change
00%
Bid36.7
Ask41
volume0
Intrest51
Strike
330
330
Last Price1.1Jun 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest807
Last Price38.95Jun 16, 2025
Change
00%
Bid31.5
Ask35.8
volume0
Intrest84
Strike
335
335
Last Price1.2Jun 16, 2025
Change
00%
Bid0.1
Ask2.65
volume0
Intrest129
Last Price39.68Jun 02, 2025
Change
00%
Bid26.8
Ask31.1
volume0
Intrest92
Strike
340
340
Last Price1.75Jun 16, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest153
Last Price26.9Jun 13, 2025
Change
00%
Bid22
Ask26.4
volume0
Intrest178
Strike
345
345
Last Price0.7Jun 16, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest233
Last Price22.38Jun 13, 2025
Change
00%
Bid17.9
Ask21.8
volume0
Intrest352
Strike
350
350
Last Price0.9Jun 16, 2025
Change
00%
Bid0.7
Ask2.8
volume0
Intrest380
Last Price12Jun 16, 2025
Change
00%
Bid13.1
Ask17.1
volume0
Intrest99
Strike
355
355
Last Price2Jun 17, 2025
Change
0.317.65%
Bid1
Ask2.95
volume1
Intrest380
Last Price8Jun 16, 2025
Change
00%
Bid9.6
Ask12.4
volume0
Intrest180
Strike
360
360
Last Price2.55Jun 16, 2025
Change
00%
Bid2.15
Ask4.5
volume0
Intrest248
Last Price4.51Jun 17, 2025
Change
2.8939.05%
Bid5.7
Ask8.2
volume2
Intrest419
Strike
365
365
Last Price6Jun 17, 2025
Change
1.946.34%
Bid3.2
Ask6.3
volume1
Intrest406
Last Price2.76Jun 17, 2025
Change
2.0442.5%
Bid2.1
Ask5.1
volume2
Intrest941
Strike
370
370
Last Price6.2Jun 16, 2025
Change
00%
Bid4.3
Ask7.4
volume0
Intrest475
Last Price1.8Jun 17, 2025
Change
0.4520%
Bid1.1
Ask3
volume1
Intrest406
Strike
375
375
Last Price8.9Jun 13, 2025
Change
00%
Bid7.1
Ask10
volume0
Intrest193
Last Price1.5Jun 16, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest2069
Strike
380
380
Last Price8.8Jun 16, 2025
Change
00%
Bid10.5
Ask14.4
volume0
Intrest140
Last Price1.35Jun 12, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest116
Strike
385
385
Last Price19Jun 12, 2025
Change
00%
Bid15.1
Ask19
volume0
Intrest143
Last Price0.6Jun 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest279
Strike
390
390
Last Price25.3Jun 09, 2025
Change
00%
Bid20
Ask24
volume0
Intrest22
Last Price1.1Jun 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest356
Strike
395
395
Last Price18.48May 27, 2025
Change
00%
Bid24.7
Ask28.5
volume0
Intrest4
Last Price0.15Jun 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest340
Strike
400
400
Last Price33.1Jun 11, 2025
Change
00%
Bid30.3
Ask33.7
volume0
Intrest5
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest176
Strike
405
405
Last Price38.05Jun 11, 2025
Change
00%
Bid35
Ask38.7
volume0
Intrest26
Last Price0.51Jun 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest107
Strike
410
410
Last Price28.9May 22, 2025
Change
00%
Bid39.6
Ask44
volume0
Intrest15
Last Price0.29Jun 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest68
Strike
415
415
Last Price33.1May 22, 2025
Change
00%
Bid44.7
Ask49
volume0
Intrest3
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest395
Strike
420
420
Last Price36.1May 16, 2025
Change
00%
Bid49.3
Ask54
volume0
Intrest0
Last Price0.9May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest61
Strike
425
425
Last Price68.3Oct 25, 2024
Change
00%
Bid54.7
Ask59
volume0
Intrest0
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest91
Strike
430
430
Last Price-
Change
-
Bid59.6
Ask64
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest76
Strike
435
435
Last Price60.5Jun 09, 2025
Change
00%
Bid64.6
Ask69
volume0
Intrest0
Last Price0.37May 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest66
Strike
440
440
Last Price65.5Jun 09, 2025
Change
00%
Bid69.6
Ask74
volume0
Intrest0
Last Price2.8Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Strike
445
445
Last Price-
Change
-
Bid74.3
Ask79
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest664
Strike
450
450
Last Price75.5Jun 09, 2025
Change
00%
Bid79.5
Ask84
volume0
Intrest0
Last Price0.2May 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
455
455
Last Price-
Change
-
Bid84.3
Ask89
volume0
Intrest0
Last Price4.6Oct 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
460
460
Last Price-
Change
-
Bid89.7
Ask94
volume0
Intrest0
Last Price17.4Oct 22, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
465
465
Last Price90.5Jun 09, 2025
Change
00%
Bid94.3
Ask99
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest737
Strike
470
470
Last Price-
Change
-
Bid99.3
Ask104
volume0
Intrest0
Last Price1.4Nov 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
475
475
Last Price77.7Oct 24, 2024
Change
00%
Bid104.6
Ask109
volume0
Intrest0
Last Price0.4May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest223
Strike
480
480
Last Price-
Change
-
Bid109.2
Ask114
volume0
Intrest0
Last Price0.35May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid114.5
Ask119
volume0
Intrest0
Last Price0.91May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
490
490
Last Price-
Change
-
Bid119.6
Ask124
volume0
Intrest0
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Strike
495
495
Last Price120.5Jun 09, 2025
Change
00%
Bid124.3
Ask129
volume0
Intrest0
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest37
Strike
500
500
Last Price-
Change
-
Bid129.5
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
505
505
Last Price102.1Oct 24, 2024
Change
00%
Bid134.3
Ask139
volume0
Intrest0
Last Price1Oct 28, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid149.3
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
540
540
Last Price192.5Nov 06, 2024
Change
00%
Bid169.5
Ask174
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
560
560
Last Price158.9Oct 24, 2024
Change
00%
Bid189.5
Ask194
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
580
580
Last Price-
Change
-
Bid209.3
Ask214
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
600
600
Last Price-
Change
-
Bid229.3
Ask234
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved