$384.34
2.840.74%
가까이에: -
$384.34
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
-
Bid227.7
Ask231.5
volume0
Intrest0
Strike
155
155
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid222.5
Ask226.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid217.7
Ask221.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid212.8
Ask216.5
volume0
Intrest0
Strike
170
170
Last Price0.71Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Last Price-
Change
-
Bid207.8
Ask211.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid202.5
Ask206.6
volume0
Intrest0
Strike
180
180
Last Price0.72Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest45
Last Price-
Change
-
Bid197.5
Ask201.6
volume0
Intrest0
Strike
185
185
Last Price0.9Nov 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price178.55May 14, 2025
Change
00%
Bid192.8
Ask196.6
volume0
Intrest1
Strike
190
190
Last Price1Jul 22, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price119.75Mar 04, 2025
Change
00%
Bid187.5
Ask191.6
volume0
Intrest2
Strike
195
195
Last Price2Jul 22, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid182.8
Ask186.6
volume0
Intrest0
Strike
200
200
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Last Price-
Change
-
Bid177.5
Ask181.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid172.8
Ask176.6
volume0
Intrest0
Strike
210
210
Last Price1.39Feb 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price-
Change
-
Bid167.5
Ask171.6
volume0
Intrest0
Strike
215
215
Last Price2.3Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid162.7
Ask166.6
volume0
Intrest0
Strike
220
220
Last Price1.57Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest70
Last Price96.7Dec 16, 2024
Change
00%
Bid157.7
Ask161.6
volume0
Intrest1
Strike
225
225
Last Price2.8Jul 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price176.7Oct 24, 2024
Change
00%
Bid153
Ask156.6
volume0
Intrest1
Strike
230
230
Last Price1.2Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest288
Last Price-
Change
-
Bid147.5
Ask151.6
volume0
Intrest0
Strike
235
235
Last Price2.05Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price134.2Oct 28, 2024
Change
00%
Bid142.5
Ask146.6
volume0
Intrest1
Strike
240
240
Last Price2.4Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest48
Last Price127.8Oct 25, 2024
Change
00%
Bid137.7
Ask141.5
volume0
Intrest1
Strike
245
245
Last Price7.7May 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price96.7Apr 30, 2025
Change
00%
Bid132.9
Ask136.5
volume0
Intrest1
Strike
250
250
Last Price2.55Apr 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Last Price-
Change
-
Bid128
Ask131.6
volume0
Intrest0
Strike
255
255
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest312
Last Price-
Change
-
Bid122.6
Ask126.6
volume0
Intrest0
Strike
260
260
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest84
Last Price57.9Jan 17, 2025
Change
00%
Bid117.6
Ask121.6
volume0
Intrest1
Strike
265
265
Last Price5.5Mar 12, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest264
Last Price58.74Feb 11, 2025
Change
00%
Bid112.6
Ask116.6
volume0
Intrest15
Strike
270
270
Last Price1.35May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest92
Last Price65Mar 19, 2025
Change
00%
Bid107.9
Ask111.6
volume0
Intrest9
Strike
275
275
Last Price0.88May 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest98
Last Price99.62May 15, 2025
Change
00%
Bid102.9
Ask106.6
volume0
Intrest14
Strike
280
280
Last Price0.2May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest349
Last Price77May 12, 2025
Change
00%
Bid98
Ask101.7
volume0
Intrest17
Strike
285
285
Last Price0.75May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest272
Last Price41.7Apr 25, 2025
Change
00%
Bid93.1
Ask96.7
volume0
Intrest11
Strike
290
290
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest126
Last Price44.7Apr 09, 2025
Change
00%
Bid88.1
Ask91.7
volume0
Intrest5
Strike
295
295
Last Price1May 15, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest181
Last Price82.5May 28, 2025
Change
00%
Bid82.9
Ask86.7
volume0
Intrest144
Strike
300
300
Last Price0.08Jun 06, 2025
Change
0.6288.57%
Bid-
Ask0.5
volume3
Intrest977
Last Price74.55May 30, 2025
Change
00%
Bid78
Ask81.7
volume0
Intrest126
Strike
305
305
Last Price0.34May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest72
Last Price26.7Apr 25, 2025
Change
00%
Bid73
Ask76.7
volume0
Intrest27
Strike
310
310
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest302
Last Price72.48May 19, 2025
Change
00%
Bid68
Ask71.6
volume0
Intrest43
Strike
315
315
Last Price0.8Jun 04, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest661
Last Price65.4Jun 06, 2025
Change
3.24.66%
Bid63.3
Ask66.7
volume2
Intrest47
Strike
320
320
Last Price0.45May 30, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest128
Last Price56.65May 27, 2025
Change
00%
Bid58.3
Ask61.7
volume0
Intrest179
Strike
325
325
Last Price0.7May 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest154
Last Price54.6Jun 06, 2025
Change
0.20.36%
Bid53.1
Ask56.8
volume1
Intrest127
Strike
330
330
Last Price0.35Jun 06, 2025
Change
0.0512.5%
Bid-
Ask0.8
volume2
Intrest778
Last Price49.5Jun 05, 2025
Change
00%
Bid48.1
Ask51.8
volume0
Intrest88
Strike
335
335
Last Price0.68Jun 02, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest129
Last Price39.68Jun 02, 2025
Change
00%
Bid43.1
Ask46.9
volume0
Intrest95
Strike
340
340
Last Price0.45Jun 06, 2025
Change
0.5555%
Bid0.05
Ask0.75
volume1
Intrest134
Last Price39.2Jun 05, 2025
Change
00%
Bid38.2
Ask42
volume0
Intrest184
Strike
345
345
Last Price0.8Jun 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest221
Last Price34.6Jun 06, 2025
Change
2.26.79%
Bid34.2
Ask37
volume2
Intrest358
Strike
350
350
Last Price0.65Jun 06, 2025
Change
0.2527.78%
Bid0.2
Ask0.6
volume1
Intrest293
Last Price30Jun 06, 2025
Change
2.38.3%
Bid29
Ask32.2
volume1
Intrest99
Strike
355
355
Last Price1.2Jun 05, 2025
Change
00%
Bid0.55
Ask0.85
volume0
Intrest308
Last Price22.7Jun 05, 2025
Change
00%
Bid24.6
Ask27.5
volume0
Intrest177
Strike
360
360
Last Price1.2Jun 06, 2025
Change
0.054%
Bid0.85
Ask1.2
volume3
Intrest305
Last Price21.45Jun 06, 2025
Change
210.28%
Bid19.1
Ask23.1
volume2
Intrest371
Strike
365
365
Last Price2.41Jun 05, 2025
Change
00%
Bid0.85
Ask1.65
volume0
Intrest351
Last Price14.55May 30, 2025
Change
00%
Bid14.8
Ask18.8
volume0
Intrest1330
Strike
370
370
Last Price2.45Jun 06, 2025
Change
0.6520.97%
Bid2.05
Ask2.5
volume3
Intrest800
Last Price13.1Jun 06, 2025
Change
0.181.39%
Bid12.1
Ask14.2
volume1
Intrest368
Strike
375
375
Last Price3.36Jun 06, 2025
Change
1.0824.32%
Bid2.95
Ask4.1
volume5
Intrest176
Last Price8.95Jun 06, 2025
Change
0.535.59%
Bid8.6
Ask10.4
volume2
Intrest463
Strike
380
380
Last Price7.82Jun 05, 2025
Change
00%
Bid4.5
Ask5.2
volume0
Intrest189
Last Price6.3Jun 06, 2025
Change
0.142.17%
Bid5.6
Ask7.9
volume4
Intrest115
Strike
385
385
Last Price7.1Jun 06, 2025
Change
3.130.39%
Bid6.5
Ask8.2
volume5
Intrest200
Last Price4.1Jun 06, 2025
Change
0.153.8%
Bid3.3
Ask4.5
volume7
Intrest296
Strike
390
390
Last Price10.9Jun 03, 2025
Change
00%
Bid8.4
Ask10.5
volume0
Intrest22
Last Price2.92Jun 04, 2025
Change
00%
Bid1.6
Ask2.85
volume0
Intrest358
Strike
395
395
Last Price18.48May 27, 2025
Change
00%
Bid12
Ask14.3
volume0
Intrest4
Last Price2.15Jun 04, 2025
Change
00%
Bid1.15
Ask1.8
volume0
Intrest345
Strike
400
400
Last Price24.85May 22, 2025
Change
00%
Bid15.6
Ask19
volume0
Intrest5
Last Price1.15Jun 03, 2025
Change
00%
Bid0.65
Ask1.2
volume0
Intrest176
Strike
405
405
Last Price24.7May 22, 2025
Change
00%
Bid20.3
Ask22.9
volume0
Intrest30
Last Price0.7Jun 04, 2025
Change
00%
Bid0.3
Ask1.85
volume0
Intrest95
Strike
410
410
Last Price28.9May 22, 2025
Change
00%
Bid24.4
Ask28
volume0
Intrest60
Last Price1.27May 22, 2025
Change
00%
Bid0.1
Ask1.25
volume0
Intrest68
Strike
415
415
Last Price33.1May 22, 2025
Change
00%
Bid29.5
Ask32.9
volume0
Intrest20
Last Price0.21Jun 06, 2025
Change
0.3461.82%
Bid-
Ask0.9
volume3
Intrest393
Strike
420
420
Last Price36.1May 16, 2025
Change
00%
Bid34.3
Ask37.8
volume0
Intrest0
Last Price0.9May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Strike
425
425
Last Price68.3Oct 25, 2024
Change
00%
Bid39.3
Ask42.7
volume0
Intrest0
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest91
Strike
430
430
Last Price-
Change
-
Bid43.9
Ask47.7
volume0
Intrest0
Last Price0.4May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest75
Strike
435
435
Last Price72Oct 25, 2024
Change
00%
Bid48.9
Ask52.5
volume0
Intrest0
Last Price0.37May 19, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest66
Strike
440
440
Last Price-
Change
-
Bid53.9
Ask57.6
volume0
Intrest0
Last Price2.8Nov 19, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest19
Strike
445
445
Last Price-
Change
-
Bid58.9
Ask62.6
volume0
Intrest0
Last Price0.78May 21, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest662
Strike
450
450
Last Price-
Change
-
Bid63.9
Ask67.5
volume0
Intrest0
Last Price0.2May 27, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Strike
455
455
Last Price-
Change
-
Bid68.9
Ask72.6
volume0
Intrest0
Last Price4.6Oct 25, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Strike
460
460
Last Price-
Change
-
Bid73.9
Ask77.9
volume0
Intrest0
Last Price17.4Oct 22, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Strike
465
465
Last Price-
Change
-
Bid78.8
Ask82.6
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest737
Strike
470
470
Last Price-
Change
-
Bid83.9
Ask87.9
volume0
Intrest0
Last Price1.4Nov 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
475
475
Last Price77.7Oct 24, 2024
Change
00%
Bid88.8
Ask92.9
volume0
Intrest0
Last Price0.4May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest223
Strike
480
480
Last Price-
Change
-
Bid93.8
Ask97.9
volume0
Intrest0
Last Price0.35May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid98.8
Ask102.9
volume0
Intrest0
Last Price0.91May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
490
490
Last Price-
Change
-
Bid103.8
Ask107.9
volume0
Intrest0
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
495
495
Last Price-
Change
-
Bid108.8
Ask112.9
volume0
Intrest0
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest37
Strike
500
500
Last Price-
Change
-
Bid113.8
Ask117.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price102.1Oct 24, 2024
Change
00%
Bid118.8
Ask122.9
volume0
Intrest0
Last Price1Oct 28, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid133.8
Ask137.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
540
540
Last Price192.5Nov 06, 2024
Change
00%
Bid153.8
Ask157.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
560
560
Last Price158.9Oct 24, 2024
Change
00%
Bid173.7
Ask177.8
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
580
580
Last Price-
Change
-
Bid193.7
Ask197.5
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
600
600
Last Price-
Change
-
Bid213.7
Ask217.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved