$353.70
-0.22-0.06%
가까이에: -
$353.70
0.000.00%
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
-
Bid177.1
Ask180.7
volume0
Intrest0
Strike
175
175
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid172.1
Ask175.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid166.8
Ask170.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid161.8
Ask165.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price143.1Apr 17, 2025
Change
00%
Bid157
Ask160.7
volume0
Intrest10
Strike
195
195
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price138.35Mar 10, 2025
Change
00%
Bid152
Ask155.7
volume0
Intrest1
Strike
200
200
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid146.8
Ask150.9
volume0
Intrest0
Strike
205
205
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid142.1
Ask145.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask140.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid131.8
Ask135.8
volume0
Intrest0
Strike
220
220
Last Price0.75Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid126.8
Ask130.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask125.7
volume0
Intrest0
Strike
230
230
Last Price0.6Apr 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid117
Ask120.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask115.9
volume0
Intrest0
Strike
240
240
Last Price0.68Mar 21, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest42
Last Price-
Change
-
Bid107
Ask110.8
volume0
Intrest0
Strike
245
245
Last Price1.1Apr 22, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest8
Last Price58Feb 28, 2025
Change
00%
Bid101.9
Ask105.8
volume0
Intrest1
Strike
250
250
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest63
Last Price-
Change
-
Bid96.9
Ask101
volume0
Intrest0
Strike
255
255
Last Price5.7Feb 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid91.9
Ask95.8
volume0
Intrest0
Strike
260
260
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest121
Last Price-
Change
-
Bid87.1
Ask90.9
volume0
Intrest0
Strike
265
265
Last Price0.75Apr 24, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest15
Last Price52.9Feb 18, 2025
Change
00%
Bid82.2
Ask85.8
volume0
Intrest6
Strike
270
270
Last Price0.15May 07, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest37
Last Price-
Change
-
Bid77.3
Ask80.9
volume0
Intrest0
Strike
275
275
Last Price0.5Apr 25, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest14
Last Price64.4Mar 27, 2025
Change
00%
Bid72
Ask76
volume0
Intrest18
Strike
280
280
Last Price0.17May 09, 2025
Change
0.2357.5%
Bid0.15
Ask0.75
volume6
Intrest164
Last Price-
Change
-
Bid67.4
Ask71
volume0
Intrest0
Strike
285
285
Last Price0.37May 09, 2025
Change
0.025.13%
Bid-
Ask1.05
volume12
Intrest80
Last Price41.9Apr 28, 2025
Change
00%
Bid62.4
Ask66
volume0
Intrest5
Strike
290
290
Last Price0.2May 09, 2025
Change
0.675%
Bid-
Ask1.7
volume1
Intrest46
Last Price54May 02, 2025
Change
00%
Bid57.4
Ask61
volume0
Intrest6
Strike
295
295
Last Price0.93Apr 30, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest80
Last Price35.8Apr 09, 2025
Change
00%
Bid52.3
Ask56
volume0
Intrest50
Strike
300
300
Last Price0.58May 08, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest425
Last Price23.2Apr 21, 2025
Change
00%
Bid47.5
Ask51.2
volume0
Intrest7
Strike
305
305
Last Price1.53May 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest221
Last Price34.5Apr 08, 2025
Change
00%
Bid42.6
Ask46.4
volume0
Intrest5
Strike
310
310
Last Price0.5May 09, 2025
Change
0.337.5%
Bid0.2
Ask1.25
volume1
Intrest333
Last Price21.2Apr 22, 2025
Change
00%
Bid37.5
Ask41.4
volume0
Intrest43
Strike
315
315
Last Price0.86May 09, 2025
Change
0.5739.86%
Bid0.25
Ask1.05
volume5
Intrest810
Last Price43.3May 08, 2025
Change
00%
Bid32.8
Ask36.5
volume0
Intrest37
Strike
320
320
Last Price1.02May 09, 2025
Change
0.464.52%
Bid0.4
Ask2.85
volume5
Intrest293
Last Price32.56May 07, 2025
Change
00%
Bid28.1
Ask31.9
volume0
Intrest103
Strike
325
325
Last Price0.77May 08, 2025
Change
00%
Bid0.65
Ask1.1
volume0
Intrest300
Last Price20Apr 30, 2025
Change
00%
Bid23.9
Ask27.1
volume0
Intrest69
Strike
330
330
Last Price1.35May 09, 2025
Change
0.6532.5%
Bid0.05
Ask1.7
volume9
Intrest1120
Last Price24.05May 06, 2025
Change
00%
Bid19
Ask22.9
volume0
Intrest86
Strike
335
335
Last Price1.85May 09, 2025
Change
0.5643.41%
Bid1.1
Ask2.3
volume1
Intrest861
Last Price22.97May 08, 2025
Change
00%
Bid15.9
Ask18.2
volume0
Intrest422
Strike
340
340
Last Price2.8May 09, 2025
Change
0.010.36%
Bid2.1
Ask3.3
volume73
Intrest688
Last Price16May 08, 2025
Change
00%
Bid12.2
Ask13.8
volume0
Intrest214
Strike
345
345
Last Price3.6May 09, 2025
Change
0.358.86%
Bid3.4
Ask4.5
volume4
Intrest135
Last Price11May 09, 2025
Change
531.25%
Bid9.1
Ask10.7
volume28
Intrest265
Strike
350
350
Last Price5.5May 09, 2025
Change
0.47.84%
Bid4.2
Ask6.3
volume137
Intrest182
Last Price7.77May 09, 2025
Change
5.1239.72%
Bid6.3
Ask7.5
volume6
Intrest434
Strike
355
355
Last Price7.2May 09, 2025
Change
0.22.7%
Bid7.2
Ask8.5
volume13
Intrest102
Last Price5.01May 09, 2025
Change
1.2920.48%
Bid4.3
Ask5.2
volume10
Intrest792
Strike
360
360
Last Price10.05May 08, 2025
Change
00%
Bid9.1
Ask11.3
volume0
Intrest13
Last Price3.4May 09, 2025
Change
0.615%
Bid2.6
Ask3.4
volume2
Intrest504
Strike
365
365
Last Price9.7May 08, 2025
Change
00%
Bid13.7
Ask14.8
volume0
Intrest34
Last Price2.22May 09, 2025
Change
0.6923.71%
Bid1.5
Ask2.65
volume2
Intrest607
Strike
370
370
Last Price18.5May 06, 2025
Change
00%
Bid16.4
Ask19.4
volume0
Intrest2
Last Price1.2May 09, 2025
Change
0.633.33%
Bid0.9
Ask1.8
volume3
Intrest164
Strike
375
375
Last Price28.04May 02, 2025
Change
00%
Bid20.6
Ask23.8
volume0
Intrest0
Last Price0.75May 09, 2025
Change
0.540%
Bid0.35
Ask1.8
volume1
Intrest135
Strike
380
380
Last Price29.76May 05, 2025
Change
00%
Bid25
Ask28.2
volume0
Intrest1
Last Price0.4May 09, 2025
Change
0.5557.89%
Bid0.25
Ask1.15
volume2
Intrest106
Strike
385
385
Last Price31.25May 06, 2025
Change
00%
Bid29.9
Ask32.9
volume0
Intrest1
Last Price0.6May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest133
Strike
390
390
Last Price31.45May 07, 2025
Change
00%
Bid34.9
Ask37.7
volume0
Intrest1
Last Price0.8May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest45
Strike
395
395
Last Price34.43May 08, 2025
Change
00%
Bid39.8
Ask42.6
volume0
Intrest0
Last Price0.29May 08, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest168
Strike
400
400
Last Price59.67Apr 24, 2025
Change
00%
Bid44.5
Ask48.1
volume0
Intrest0
Last Price0.66Apr 22, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest24
Strike
405
405
Last Price-
Change
-
Bid49.8
Ask53.2
volume0
Intrest0
Last Price0.6Apr 25, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid54.7
Ask58.1
volume0
Intrest0
Last Price0.8Mar 25, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest78
Strike
415
415
Last Price-
Change
-
Bid59.5
Ask63.3
volume0
Intrest0
Last Price1Apr 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid64.5
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid69.5
Ask73.4
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid74.6
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid79.5
Ask82.7
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0228.57%
Bid-
Ask0.65
volume1
Intrest10
Strike
440
440
Last Price-
Change
-
Bid84.9
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid89.6
Ask92.7
volume0
Intrest0
Last Price0.35Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid94.4
Ask98.3
volume0
Intrest0
Last Price0.32Apr 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
455
455
Last Price-
Change
-
Bid99.6
Ask103.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid104.6
Ask108.3
volume0
Intrest0
Last Price0.4Feb 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Strike
470
470
Last Price-
Change
-
Bid114.4
Ask118.2
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
480
480
Last Price-
Change
-
Bid124.6
Ask128.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved