$305.00
-1.25-0.41%
프리마켓: 4:05 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 Price252.75Aug 05, 2024
Change
00%
Bid209.6
Ask213.2
volume0
Intrest0
Strike
95
95
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Last Price-
Change
-
Bid204.6
Ask208.2
volume0
Intrest0
Strike
100
100
Last Price0.35Aug 05, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest60
Last Price299.9Oct 24, 2024
Change
00%
Bid199.6
Ask203.2
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid194.6
Ask198.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid189.6
Ask193.2
volume0
Intrest1
Strike
115
115
Last Price0.15Sep 24, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest28
Last Price286.5Oct 24, 2024
Change
00%
Bid184.6
Ask187.6
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest33
Last Price-
Change
-
Bid179.6
Ask182.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid174.6
Ask178.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest135
Last Price-
Change
-
Bid169.6
Ask173.2
volume0
Intrest0
Strike
135
135
Last Price0.2Jul 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest803
Last Price-
Change
-
Bid164.6
Ask167.6
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest54
Last Price-
Change
-
Bid159.6
Ask163.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest15
Last Price193.8Jul 23, 2024
Change
00%
Bid154.6
Ask158.2
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest17
Last Price-
Change
-
Bid149.6
Ask152.6
volume0
Intrest0
Strike
155
155
Last Price0.97Sep 23, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest204
Last Price205.4Jul 30, 2024
Change
00%
Bid145
Ask148.2
volume0
Intrest3
Strike
160
160
Last Price0.98Jul 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price240.6Oct 24, 2024
Change
00%
Bid139.6
Ask143.2
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest8
Last Price237.47Sep 23, 2024
Change
00%
Bid134.7
Ask137.6
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest7
Last Price230.8Oct 24, 2024
Change
00%
Bid129.6
Ask132.7
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest33
Last Price-
Change
-
Bid124.8
Ask128.2
volume0
Intrest0
Strike
180
180
Last Price1.34Aug 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest87
Last Price-
Change
-
Bid119.5
Ask122.6
volume0
Intrest0
Strike
185
185
Last Price2.1Feb 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest49
Last Price205.1Oct 04, 2024
Change
00%
Bid114.7
Ask117.7
volume0
Intrest2
Strike
190
190
Last Price2.4Apr 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest69
Last Price-
Change
-
Bid109.7
Ask113.1
volume0
Intrest1
Strike
195
195
Last Price4.85Jan 18, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest176
Last Price133.91Mar 07, 2024
Change
00%
Bid105.5
Ask107.4
volume0
Intrest20
Strike
200
200
Last Price1.79Sep 23, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest264
Last Price164.4Oct 25, 2024
Change
00%
Bid99.7
Ask102.6
volume0
Intrest1
Strike
205
205
Last Price3.5Feb 01, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest62
Last Price89.5Jan 19, 2024
Change
00%
Bid94.5
Ask97.7
volume0
Intrest11
Strike
210
210
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price-
Change
-
Bid90.2
Ask92.6
volume0
Intrest0
Strike
215
215
Last Price0.74Jul 29, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest276
Last Price136.9Nov 06, 2024
Change
00%
Bid84.7
Ask88.2
volume0
Intrest4
Strike
220
220
Last Price0.17Dec 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest192
Last Price101.5Dec 04, 2024
Change
00%
Bid79.8
Ask82.6
volume0
Intrest3
Strike
225
225
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest77
Last Price92.73Jul 01, 2024
Change
00%
Bid75.3
Ask78.2
volume0
Intrest2
Strike
230
230
Last Price0.2Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest507
Last Price64.91Jan 02, 2025
Change
00%
Bid69.7
Ask73.2
volume0
Intrest8
Strike
235
235
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price63.5Jan 07, 2025
Change
00%
Bid64.9
Ask68.2
volume0
Intrest33
Strike
240
240
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest206
Last Price57.05Jan 14, 2025
Change
00%
Bid59.7
Ask63.3
volume0
Intrest208
Strike
245
245
Last Price2.8Jun 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1265
Last Price57.5Dec 17, 2024
Change
00%
Bid54.7
Ask58
volume0
Intrest198
Strike
250
250
Last Price0.08Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1311
Last Price154Sep 20, 2024
Change
00%
Bid49.7
Ask53.3
volume0
Intrest10
Strike
255
255
Last Price1.15Jan 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest190
Last Price47.8Jan 13, 2025
Change
00%
Bid44.8
Ask48.3
volume0
Intrest17
Strike
260
260
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest509
Last Price82.75Jun 18, 2024
Change
00%
Bid39.8
Ask43.3
volume0
Intrest13
Strike
265
265
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest295
Last Price76.2Mar 08, 2024
Change
00%
Bid34.9
Ask38.1
volume0
Intrest19
Strike
270
270
Last Price0.45Jan 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest157
Last Price23.1Dec 30, 2024
Change
00%
Bid29.8
Ask33.3
volume0
Intrest38
Strike
275
275
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest490
Last Price67.66Mar 18, 2024
Change
00%
Bid24.8
Ask28.4
volume0
Intrest54
Strike
280
280
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest111
Last Price25.3Jan 08, 2025
Change
00%
Bid20
Ask23.3
volume0
Intrest2
Strike
285
285
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest452
Last Price17.75Jan 13, 2025
Change
00%
Bid15.8
Ask18.3
volume0
Intrest46
Strike
290
290
Last Price0.16Jan 15, 2025
Change
00%
Bid0.2
Ask0.75
volume0
Intrest690
Last Price7.8Jan 06, 2025
Change
00%
Bid11.1
Ask13.4
volume0
Intrest4
Strike
295
295
Last Price0.35Jan 15, 2025
Change
00%
Bid0.45
Ask1.05
volume0
Intrest533
Last Price8.4Jan 15, 2025
Change
00%
Bid7
Ask10
volume0
Intrest660
Strike
300
300
Last Price1.24Jan 15, 2025
Change
00%
Bid1.1
Ask3
volume0
Intrest1233
Last Price4.8Jan 15, 2025
Change
00%
Bid4.1
Ask5.3
volume0
Intrest550
Strike
305
305
Last Price3.2Jan 15, 2025
Change
00%
Bid3.2
Ask4.3
volume0
Intrest553
Last Price2.5Jan 15, 2025
Change
00%
Bid2.05
Ask3.2
volume0
Intrest420
Strike
310
310
Last Price5.24Jan 15, 2025
Change
00%
Bid5
Ask7.2
volume0
Intrest763
Last Price0.85Jan 15, 2025
Change
00%
Bid0.4
Ask1.2
volume0
Intrest309
Strike
315
315
Last Price9.5Jan 15, 2025
Change
00%
Bid8.5
Ask11.1
volume0
Intrest686
Last Price0.35Jan 15, 2025
Change
00%
Bid0.25
Ask0.5
volume0
Intrest746
Strike
320
320
Last Price14.3Jan 13, 2025
Change
00%
Bid12.8
Ask15.8
volume0
Intrest327
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest681
Strike
325
325
Last Price20.5Jan 14, 2025
Change
00%
Bid17.7
Ask20.3
volume0
Intrest56
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest393
Strike
330
330
Last Price22.8Jan 15, 2025
Change
00%
Bid21.8
Ask25.5
volume0
Intrest168
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest96
Strike
335
335
Last Price26.8Jan 15, 2025
Change
00%
Bid26.5
Ask30.6
volume0
Intrest22
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest232
Strike
340
340
Last Price31.5Jan 15, 2025
Change
00%
Bid31.8
Ask35.4
volume0
Intrest24
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest182
Strike
345
345
Last Price48.65Jan 06, 2025
Change
00%
Bid36.8
Ask40.3
volume0
Intrest3
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest322
Strike
350
350
Last Price41.68Jan 15, 2025
Change
00%
Bid42.4
Ask45.1
volume0
Intrest279
Last Price0.95Jan 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest188
Strike
355
355
Last Price52.6Dec 27, 2024
Change
00%
Bid47.4
Ask50.1
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest273
Strike
360
360
Last Price52.79Jan 07, 2025
Change
00%
Bid52.5
Ask55.2
volume0
Intrest4
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Strike
365
365
Last Price61.9Jan 10, 2025
Change
00%
Bid56.9
Ask60.5
volume0
Intrest5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest293
Strike
370
370
Last Price58.6Jan 08, 2025
Change
00%
Bid62.5
Ask65.5
volume0
Intrest1
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest126
Strike
375
375
Last Price72.15Jan 10, 2025
Change
00%
Bid67.1
Ask70.2
volume0
Intrest0
Last Price0.38Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest692
Strike
380
380
Last Price71.7Jan 15, 2025
Change
00%
Bid72.1
Ask75.5
volume0
Intrest50
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest17
Strike
385
385
Last Price86.8Dec 19, 2024
Change
00%
Bid77.4
Ask80.3
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest435
Strike
390
390
Last Price92.9Dec 19, 2024
Change
00%
Bid82.5
Ask85.5
volume0
Intrest0
Last Price1.05Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
395
395
Last Price94.97Dec 18, 2024
Change
00%
Bid86.8
Ask90.4
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest763
Strike
400
400
Last Price49.7Nov 14, 2024
Change
00%
Bid91.9
Ask95.4
volume0
Intrest0
Last Price5Nov 04, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid97
Ask100.1
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest364
Strike
410
410
Last Price80Nov 20, 2024
Change
00%
Bid101.8
Ask105.4
volume0
Intrest0
Last Price1.05Nov 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
415
415
Last Price78.35Nov 19, 2024
Change
00%
Bid107
Ask110.3
volume0
Intrest0
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest304
Strike
420
420
Last Price69.6Nov 14, 2024
Change
00%
Bid111.9
Ask115.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid116.9
Ask120.2
volume0
Intrest0
Last Price0.48Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Strike
430
430
Last Price91.6Jul 23, 2024
Change
00%
Bid121.9
Ask125.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid127.4
Ask130.4
volume0
Intrest0
Last Price0.47Nov 18, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest274
Strike
440
440
Last Price-
Change
-
Bid132.5
Ask135.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid137.2
Ask140.4
volume0
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
450
450
Last Price-
Change
-
Bid141.8
Ask145.2
volume0
Intrest0
Last Price0.95Oct 29, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid147
Ask150.4
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Strike
460
460
Last Price64.3Oct 24, 2024
Change
00%
Bid151.9
Ask155.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid157.2
Ask160.2
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest67
Strike
470
470
Last Price-
Change
-
Bid162.2
Ask165.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid167.5
Ask170.4
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest7
Strike
480
480
Last Price-
Change
-
Bid172.1
Ask175.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid177.7
Ask180.4
volume0
Intrest0
Last Price0.35Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest39
Strike
490
490
Last Price-
Change
-
Bid182.5
Ask185.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid187.4
Ask190.4
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
500
500
Last Price137.59Oct 25, 2024
Change
00%
Bid191.8
Ask194.9
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest4
Strike
505
505
Last Price-
Change
-
Bid197.3
Ask200.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid202
Ask205.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid206.9
Ask210.4
volume0
Intrest0
Last Price0.38Oct 29, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest3
Strike
520
520
Last Price157.63Oct 25, 2024
Change
00%
Bid212.4
Ask215.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid216.8
Ask220.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid221.8
Ask225.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid227.7
Ask230.3
volume0
Intrest0
Last Price0.11Oct 30, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Strike
540
540
Last Price192.5Nov 06, 2024
Change
00%
Bid231.8
Ask235.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved