$317.22
0.800.25%
프리마켓: 5:28 AM EDT
Comments
Loading...
HCA Healthcare (NYSE:HCA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 HCA Healthcare의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 HCA Healthcare에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid140.3
Ask143.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid135.4
Ask139
volume0
Intrest0
Strike
180
180
Last Price1.38Aug 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid130.4
Ask133.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid125.4
Ask128.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price134.5Nov 25, 2024
Change
00%
Bid120.2
Ask123.7
volume0
Intrest2
Strike
195
195
Last Price1.44Aug 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price109.15Jan 13, 2025
Change
00%
Bid115.4
Ask118.4
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid110.3
Ask113.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid105.5
Ask108.5
volume0
Intrest0
Strike
210
210
Last Price1.87Aug 07, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid100.5
Ask103.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price183.1Oct 24, 2024
Change
00%
Bid95.4
Ask99.5
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price178.3Oct 24, 2024
Change
00%
Bid90.4
Ask94.2
volume0
Intrest1
Strike
225
225
Last Price0.25Jan 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Last Price179.3Oct 24, 2024
Change
00%
Bid84.8
Ask89.5
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid79.5
Ask83.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price88.1Jan 28, 2025
Change
00%
Bid75.7
Ask79.5
volume0
Intrest2
Strike
240
240
Last Price0.25Feb 10, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest45
Last Price-
Change
-
Bid70.7
Ask73.7
volume0
Intrest0
Strike
245
245
Last Price2.45Jan 03, 2025
Change
00%
Bid0.05
Ask1.5
volume0
Intrest22
Last Price76.82Jan 24, 2025
Change
00%
Bid65.8
Ask67.9
volume0
Intrest1
Strike
250
250
Last Price0.44Feb 21, 2025
Change
00%
Bid0.1
Ask0.65
volume0
Intrest39
Last Price-
Change
-
Bid60.8
Ask64.2
volume0
Intrest0
Strike
255
255
Last Price0.5Feb 10, 2025
Change
00%
Bid0.15
Ask1.55
volume0
Intrest3
Last Price101.63Nov 11, 2024
Change
00%
Bid55
Ask59.4
volume0
Intrest1
Strike
260
260
Last Price2.12Jan 17, 2025
Change
00%
Bid0.1
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid51
Ask54
volume0
Intrest0
Strike
265
265
Last Price0.7Feb 12, 2025
Change
00%
Bid0.15
Ask1.7
volume0
Intrest25
Last Price52.21Feb 21, 2025
Change
00%
Bid46.7
Ask49.2
volume0
Intrest3
Strike
270
270
Last Price0.74Feb 21, 2025
Change
00%
Bid0.7
Ask0.9
volume0
Intrest44
Last Price47.2Feb 14, 2025
Change
00%
Bid41.4
Ask44.1
volume0
Intrest55
Strike
275
275
Last Price0.88Feb 21, 2025
Change
00%
Bid0.95
Ask1.2
volume0
Intrest25
Last Price37.8Jan 16, 2025
Change
00%
Bid36.9
Ask39.7
volume0
Intrest6
Strike
280
280
Last Price1.3Feb 21, 2025
Change
00%
Bid1.3
Ask1.6
volume0
Intrest62
Last Price40Feb 20, 2025
Change
00%
Bid33.1
Ask34.4
volume0
Intrest57
Strike
285
285
Last Price1.48Feb 21, 2025
Change
00%
Bid1.8
Ask2.15
volume0
Intrest66
Last Price42.4Jan 27, 2025
Change
00%
Bid28.6
Ask30.4
volume0
Intrest2
Strike
290
290
Last Price2Feb 21, 2025
Change
00%
Bid1.85
Ask2.8
volume0
Intrest131
Last Price33.8Feb 07, 2025
Change
00%
Bid24
Ask27.3
volume0
Intrest9
Strike
295
295
Last Price3.68Feb 21, 2025
Change
00%
Bid3.3
Ask3.7
volume0
Intrest269
Last Price22.5Feb 21, 2025
Change
00%
Bid20.9
Ask23.5
volume0
Intrest16
Strike
300
300
Last Price4.73Feb 21, 2025
Change
00%
Bid4.4
Ask4.9
volume0
Intrest470
Last Price22.2Feb 20, 2025
Change
00%
Bid17.4
Ask20.1
volume0
Intrest21
Strike
305
305
Last Price6.13Feb 21, 2025
Change
00%
Bid5.8
Ask6.3
volume0
Intrest1211
Last Price15.91Feb 21, 2025
Change
00%
Bid14.1
Ask15.1
volume0
Intrest26
Strike
310
310
Last Price7.85Feb 21, 2025
Change
00%
Bid7.5
Ask8.1
volume0
Intrest357
Last Price11.6Feb 21, 2025
Change
00%
Bid11.4
Ask12.3
volume0
Intrest91
Strike
315
315
Last Price9.7Feb 21, 2025
Change
00%
Bid8.4
Ask10.3
volume0
Intrest1159
Last Price10Feb 21, 2025
Change
00%
Bid8.9
Ask10.4
volume0
Intrest167
Strike
320
320
Last Price12.3Feb 21, 2025
Change
00%
Bid11.8
Ask13
volume0
Intrest143
Last Price7.52Feb 21, 2025
Change
00%
Bid6.8
Ask7.5
volume0
Intrest125
Strike
325
325
Last Price14.7Feb 21, 2025
Change
00%
Bid14
Ask15.8
volume0
Intrest87
Last Price5.4Feb 21, 2025
Change
00%
Bid5
Ask5.5
volume0
Intrest353
Strike
330
330
Last Price16.8Feb 21, 2025
Change
00%
Bid16.5
Ask19.1
volume0
Intrest39
Last Price4.1Feb 21, 2025
Change
00%
Bid3.7
Ask4.1
volume0
Intrest847
Strike
335
335
Last Price20.55Feb 19, 2025
Change
00%
Bid20.1
Ask22.7
volume0
Intrest32
Last Price3.09Feb 21, 2025
Change
00%
Bid2.55
Ask2.95
volume0
Intrest421
Strike
340
340
Last Price22.2Feb 21, 2025
Change
00%
Bid25.2
Ask26.9
volume0
Intrest88
Last Price2.11Feb 21, 2025
Change
00%
Bid1.75
Ask2.15
volume0
Intrest115
Strike
345
345
Last Price24.5Feb 20, 2025
Change
00%
Bid29.6
Ask31.1
volume0
Intrest61
Last Price1.19Feb 21, 2025
Change
00%
Bid1.2
Ask1.5
volume0
Intrest1757
Strike
350
350
Last Price31.95Feb 19, 2025
Change
00%
Bid33.9
Ask35.2
volume0
Intrest45
Last Price0.9Feb 21, 2025
Change
00%
Bid0.75
Ask1.05
volume0
Intrest104
Strike
355
355
Last Price39.67Feb 13, 2025
Change
00%
Bid37.9
Ask40.5
volume0
Intrest143
Last Price0.75Feb 20, 2025
Change
00%
Bid0.5
Ask0.75
volume0
Intrest124
Strike
360
360
Last Price33.6Jan 27, 2025
Change
00%
Bid42.5
Ask45.5
volume0
Intrest10
Last Price0.7Feb 19, 2025
Change
00%
Bid0.05
Ask2.55
volume0
Intrest53
Strike
365
365
Last Price47.65Feb 10, 2025
Change
00%
Bid47
Ask51
volume0
Intrest0
Last Price0.53Feb 18, 2025
Change
00%
Bid0.05
Ask1.55
volume0
Intrest135
Strike
370
370
Last Price25.45Nov 11, 2024
Change
00%
Bid53
Ask55.3
volume0
Intrest0
Last Price0.64Feb 21, 2025
Change
00%
Bid0.05
Ask1.1
volume0
Intrest245
Strike
375
375
Last Price30.3Oct 31, 2024
Change
00%
Bid57.3
Ask60.3
volume0
Intrest37
Last Price0.14Feb 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1503
Strike
380
380
Last Price29.8Nov 04, 2024
Change
00%
Bid61.5
Ask65.1
volume0
Intrest1
Last Price0.05Feb 21, 2025
Change
00%
Bid0.05
Ask0.55
volume0
Intrest14
Strike
385
385
Last Price67.3Feb 19, 2025
Change
00%
Bid66.9
Ask70.3
volume0
Intrest2
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest141
Strike
390
390
Last Price69.23Feb 06, 2025
Change
00%
Bid71.7
Ask75.2
volume0
Intrest1
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest40
Strike
395
395
Last Price78.4Feb 10, 2025
Change
00%
Bid77.1
Ask80.2
volume0
Intrest1
Last Price0.45Feb 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest26
Strike
400
400
Last Price76.39Feb 06, 2025
Change
00%
Bid81.5
Ask85.4
volume0
Intrest1
Last Price1Dec 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
405
405
Last Price81.54Feb 06, 2025
Change
00%
Bid86.8
Ask90.2
volume0
Intrest0
Last Price0.25Feb 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest76
Strike
410
410
Last Price86.33Feb 06, 2025
Change
00%
Bid92
Ask95.1
volume0
Intrest3
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest298
Strike
415
415
Last Price92.77Feb 20, 2025
Change
00%
Bid96.8
Ask100.1
volume0
Intrest10
Last Price0.4Dec 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest198
Strike
420
420
Last Price96.34Feb 06, 2025
Change
00%
Bid101.8
Ask105.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid107
Ask110
volume0
Intrest0
Last Price0.37Feb 05, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest384
Strike
430
430
Last Price131.12Dec 19, 2024
Change
00%
Bid111.8
Ask115.4
volume0
Intrest0
Last Price0.38Jan 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid117.1
Ask120.3
volume0
Intrest0
Last Price1.54Nov 12, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest21
Strike
440
440
Last Price-
Change
-
Bid121.7
Ask125.3
volume0
Intrest0
Last Price0.55Dec 04, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest33
Strike
450
450
Last Price-
Change
-
Bid131.9
Ask135.3
volume0
Intrest0
Last Price4.5Oct 08, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest610
Strike
460
460
Last Price-
Change
-
Bid142
Ask145.1
volume0
Intrest0
Last Price9.1Oct 16, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid152.1
Ask155.2
volume0
Intrest0
Last Price1.75Dec 27, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
480
480
Last Price-
Change
-
Bid161.5
Ask165
volume0
Intrest0
Last Price1.16Nov 04, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Strike
490
490
Last Price-
Change
-
Bid171.9
Ask175.3
volume0
Intrest0
Last Price5.03Oct 16, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
500
500
Last Price-
Change
-
Bid182
Ask185.1
volume0
Intrest0
Last Price2.5Aug 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
520
520
Last Price-
Change
-
Bid202
Ask205.4
volume0
Intrest0
Last Price0.14Jan 23, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest11
Strike
540
540
Last Price-
Change
-
Bid222
Ask225.1
volume0
Intrest0
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest23
Strike
560
560
Last Price159.3Oct 24, 2024
Change
00%
Bid241.7
Ask245.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved