$309.60
-4.33-1.38%
가까이에: -
$309.60
00.00%
시간외: 4:00 PM 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
-
Bid147.9
Ask151.6
volume0
Intrest0
Strike
160
160
Last Price0.2Jun 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid142.8
Ask146.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price235.2Oct 24, 2024
Change
00%
Bid137.6
Ask140.7
volume0
Intrest0
Strike
170
170
Last Price0.71Jul 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest40
Last Price-
Change
-
Bid132.6
Ask136.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid128.1
Ask131.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid122.8
Ask126.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price154.53Jul 23, 2024
Change
00%
Bid118
Ask122
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price132.25Nov 25, 2024
Change
00%
Bid113.1
Ask116.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid107.7
Ask111.6
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid98.4
Ask101.7
volume0
Intrest0
Strike
210
210
Last Price1.67Jul 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price185.3Oct 24, 2024
Change
00%
Bid92.9
Ask96.7
volume0
Intrest0
Strike
215
215
Last Price3.5Apr 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid87.7
Ask90.7
volume0
Intrest0
Strike
220
220
Last Price0.27Aug 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid82.9
Ask85.7
volume0
Intrest0
Strike
225
225
Last Price0.3Aug 26, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid77.9
Ask81
volume0
Intrest0
Strike
230
230
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid72.9
Ask75.7
volume0
Intrest0
Strike
235
235
Last Price0.4Sep 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid68.6
Ask71.8
volume0
Intrest0
Strike
240
240
Last Price1.05Sep 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price-
Change
-
Bid62.7
Ask67.5
volume0
Intrest0
Strike
245
245
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price101.71Nov 06, 2024
Change
00%
Bid57.9
Ask61.8
volume0
Intrest0
Strike
250
250
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest15
Last Price-
Change
-
Bid52.9
Ask55.7
volume0
Intrest0
Strike
255
255
Last Price4.7May 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid48.6
Ask50.8
volume0
Intrest0
Strike
260
260
Last Price1.9Aug 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Last Price89.5Aug 05, 2024
Change
00%
Bid43.1
Ask47.1
volume0
Intrest0
Strike
265
265
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid38
Ask40.8
volume0
Intrest0
Strike
270
270
Last Price0.1Dec 16, 2024
Change
0.0533.33%
Bid-
Ask0.65
volume4
Intrest128
Last Price-
Change
-
Bid33.2
Ask37
volume0
Intrest0
Strike
275
275
Last Price0.6Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price34.35Dec 10, 2024
Change
00%
Bid28.3
Ask32.5
volume0
Intrest1
Strike
280
280
Last Price0.49Nov 22, 2024
Change
00%
Bid0.05
Ask0.95
volume0
Intrest118
Last Price42.6Apr 26, 2024
Change
00%
Bid22.9
Ask27.5
volume0
Intrest1
Strike
285
285
Last Price0.15Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price32Dec 05, 2024
Change
00%
Bid18.2
Ask22.5
volume0
Intrest1
Strike
290
290
Last Price0.16Dec 16, 2024
Change
0.2964.44%
Bid0.05
Ask1.5
volume2
Intrest109
Last Price21.55Dec 12, 2024
Change
00%
Bid14
Ask16.2
volume0
Intrest19
Strike
295
295
Last Price0.42Dec 16, 2024
Change
0.025%
Bid-
Ask0.5
volume1
Intrest26
Last Price12.64Dec 12, 2024
Change
00%
Bid9.7
Ask12.4
volume0
Intrest13
Strike
300
300
Last Price0.55Dec 16, 2024
Change
0.1521.43%
Bid0.35
Ask1.2
volume2
Intrest589
Last Price56.5Aug 05, 2024
Change
00%
Bid5.7
Ask9
volume0
Intrest2
Strike
305
305
Last Price2Dec 16, 2024
Change
0.6548.15%
Bid0.7
Ask2
volume161
Intrest1073
Last Price6Dec 16, 2024
Change
114.29%
Bid2.15
Ask4.2
volume8
Intrest16
Strike
310
310
Last Price4.2Dec 16, 2024
Change
1.5960.92%
Bid3.1
Ask4.6
volume28
Intrest925
Last Price1.85Dec 16, 2024
Change
2.3756.16%
Bid0.05
Ask3.3
volume2
Intrest14
Strike
315
315
Last Price4.3Dec 16, 2024
Change
0.4910.23%
Bid4.9
Ask8
volume209
Intrest2002
Last Price1.35Dec 16, 2024
Change
0.8538.64%
Bid0.65
Ask1.1
volume5
Intrest67
Strike
320
320
Last Price10.74Dec 16, 2024
Change
2.7233.92%
Bid9.9
Ask12.9
volume242
Intrest904
Last Price0.85Dec 16, 2024
Change
0.219.05%
Bid0.2
Ask0.55
volume5
Intrest66
Strike
325
325
Last Price15.39Dec 16, 2024
Change
2.6120.42%
Bid14.6
Ask16.9
volume19
Intrest231
Last Price0.31Dec 16, 2024
Change
0.2443.64%
Bid0.1
Ask0.65
volume7
Intrest96
Strike
330
330
Last Price18.3Dec 16, 2024
Change
4.330.71%
Bid19.5
Ask21.7
volume5
Intrest284
Last Price0.05Dec 16, 2024
Change
0.385.71%
Bid0.05
Ask0.25
volume4
Intrest492
Strike
335
335
Last Price22.65Dec 16, 2024
Change
1.998.08%
Bid23.6
Ask27
volume4
Intrest294
Last Price0.25Dec 11, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest69
Strike
340
340
Last Price27.65Dec 16, 2024
Change
3.5314.64%
Bid29.6
Ask32.2
volume6
Intrest149
Last Price0.19Dec 16, 2024
Change
0.3162%
Bid0.05
Ask0.9
volume1
Intrest120
Strike
345
345
Last Price31.52Dec 16, 2024
Change
1.575.24%
Bid33.2
Ask37.3
volume5
Intrest81
Last Price0.16Dec 13, 2024
Change
00%
Bid0.1
Ask0.7
volume0
Intrest456
Strike
350
350
Last Price38.6Dec 16, 2024
Change
5.215.57%
Bid39.2
Ask41.8
volume5
Intrest86
Last Price0.1Dec 16, 2024
Change
0.05100%
Bid-
Ask0.45
volume5
Intrest144
Strike
355
355
Last Price41.4Dec 16, 2024
Change
0.92.22%
Bid43.8
Ask47.8
volume8
Intrest32
Last Price0.1Dec 16, 2024
Change
0.05100%
Bid-
Ask0.15
volume1
Intrest166
Strike
360
360
Last Price47.05Dec 16, 2024
Change
1.272.77%
Bid48.6
Ask51.7
volume10
Intrest21
Last Price0.02Dec 16, 2024
Change
1.0198.06%
Bid-
Ask1.35
volume1
Intrest173
Strike
365
365
Last Price51.6Dec 16, 2024
Change
0.781.53%
Bid53.4
Ask56.7
volume330
Intrest157
Last Price0.4Dec 06, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest139
Strike
370
370
Last Price58.34Dec 16, 2024
Change
2.464.4%
Bid59.6
Ask61.8
volume197
Intrest127
Last Price0.5Nov 27, 2024
Change
00%
Bid-
Ask2
volume0
Intrest370
Strike
375
375
Last Price19.83Nov 11, 2024
Change
00%
Bid63
Ask67
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest89
Strike
380
380
Last Price25.6Nov 04, 2024
Change
00%
Bid68.9
Ask72.4
volume0
Intrest2
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest41
Strike
385
385
Last Price50.87Nov 18, 2024
Change
00%
Bid73.8
Ask77.5
volume0
Intrest3
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest61
Strike
390
390
Last Price76.6Dec 16, 2024
Change
0.720.95%
Bid78.6
Ask82.3
volume290
Intrest203
Last Price0.05Nov 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest54
Strike
395
395
Last Price66.9Nov 27, 2024
Change
00%
Bid83.9
Ask87.4
volume0
Intrest1
Last Price0.18Dec 16, 2024
Change
0.4772.31%
Bid-
Ask0.65
volume4
Intrest385
Strike
400
400
Last Price48.97Nov 06, 2024
Change
00%
Bid88.6
Ask92.3
volume0
Intrest0
Last Price0.63Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest107
Strike
405
405
Last Price77.35Nov 27, 2024
Change
00%
Bid93.6
Ask98
volume0
Intrest30
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest94
Strike
410
410
Last Price78.85Nov 21, 2024
Change
00%
Bid98.8
Ask103
volume0
Intrest2
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest117
Strike
415
415
Last Price83.55Nov 21, 2024
Change
00%
Bid103.2
Ask107.4
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest188
Strike
420
420
Last Price88.58Nov 21, 2024
Change
00%
Bid108.8
Ask112.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
425
425
Last Price70.97Nov 08, 2024
Change
00%
Bid114.1
Ask117.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest90
Strike
430
430
Last Price47.8Sep 11, 2024
Change
00%
Bid119.1
Ask122.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest201
Strike
435
435
Last Price35.4Oct 23, 2024
Change
00%
Bid123.6
Ask127.4
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest85
Strike
440
440
Last Price-
Change
-
Bid128.7
Ask132.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Strike
445
445
Last Price-
Change
-
Bid133.6
Ask137.2
volume0
Intrest0
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest40
Strike
450
450
Last Price-
Change
-
Bid139
Ask142.4
volume0
Intrest0
Last Price0.97Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
455
455
Last Price-
Change
-
Bid143.5
Ask147.4
volume0
Intrest0
Last Price3.15Oct 24, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest32
Strike
460
460
Last Price-
Change
-
Bid148.9
Ask152.4
volume0
Intrest0
Last Price0.31Nov 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Strike
465
465
Last Price-
Change
-
Bid153.8
Ask157.4
volume0
Intrest0
Last Price3Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid158.6
Ask162.2
volume0
Intrest0
Last Price2.35Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid163.8
Ask167.4
volume0
Intrest0
Last Price1.95Oct 24, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest4
Strike
480
480
Last Price-
Change
-
Bid168.6
Ask172.2
volume0
Intrest0
Last Price1.4Oct 24, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
485
485
Last Price117.3Oct 25, 2024
Change
00%
Bid173.6
Ask177.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid179.1
Ask182.3
volume0
Intrest0
Last Price1.2Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
495
495
Last Price94.2Oct 24, 2024
Change
00%
Bid183.6
Ask187.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid188.5
Ask192
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
505
505
Last Price101.1Oct 24, 2024
Change
00%
Bid194.2
Ask197.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
510
510
Last Price103.6Oct 22, 2024
Change
00%
Bid199.1
Ask202.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid203.7
Ask207.2
volume0
Intrest0
Last Price1.95Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
520
520
Last Price119Oct 24, 2024
Change
00%
Bid208.7
Ask212.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
525
525
Last Price124Oct 24, 2024
Change
00%
Bid213.7
Ask216.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid218.5
Ask222
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid223.8
Ask227.1
volume0
Intrest0
Last Price0.3Oct 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid228.7
Ask232.3
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
545
545
Last Price-
Change
-
Bid233.5
Ask237.2
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved