$332.18
2.550.77%
가까이에: -
$332.18
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
-
Bid150.7
Ask155
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid145.7
Ask150
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid140.8
Ask145
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid135.8
Ask140
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid130.8
Ask135
volume0
Intrest0
Strike
200
200
Last Price0.31Feb 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid125.8
Ask130
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid120.8
Ask125
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid115.8
Ask120
volume0
Intrest0
Strike
215
215
Last Price0.64Feb 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest2
Last Price-
Change
-
Bid110.8
Ask115
volume0
Intrest0
Strike
220
220
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest25
Last Price94.1Jan 24, 2025
Change
00%
Bid105.8
Ask110
volume0
Intrest1
Strike
225
225
Last Price0.97Feb 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest3
Last Price112.4Mar 27, 2025
Change
00%
Bid100.9
Ask105
volume0
Intrest10
Strike
230
230
Last Price0.59Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price109Mar 27, 2025
Change
00%
Bid95.9
Ask100.5
volume0
Intrest3
Strike
235
235
Last Price0.87Feb 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid90.9
Ask95.5
volume0
Intrest0
Strike
240
240
Last Price0.52Apr 04, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest44
Last Price82.8Feb 07, 2025
Change
00%
Bid85.5
Ask90.5
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price94.1Mar 27, 2025
Change
00%
Bid80.5
Ask85.5
volume0
Intrest3
Strike
250
250
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Last Price-
Change
-
Bid75.5
Ask80.5
volume0
Intrest0
Strike
255
255
Last Price0.16Mar 27, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest11
Last Price-
Change
-
Bid70.5
Ask74.6
volume0
Intrest0
Strike
260
260
Last Price1.59Apr 07, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest24
Last Price79.2Mar 27, 2025
Change
00%
Bid66.1
Ask69.6
volume0
Intrest2
Strike
265
265
Last Price0.83Apr 07, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest36
Last Price-
Change
-
Bid61.2
Ask64.7
volume0
Intrest0
Strike
270
270
Last Price0.51Apr 08, 2025
Change
0.1645.71%
Bid-
Ask0.95
volume6
Intrest35
Last Price45.9Mar 05, 2025
Change
00%
Bid56.3
Ask59.8
volume0
Intrest39
Strike
275
275
Last Price0.57Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest48
Last Price42.19Feb 19, 2025
Change
00%
Bid51.4
Ask55.7
volume0
Intrest78
Strike
280
280
Last Price0.35Apr 08, 2025
Change
1.3579.41%
Bid0.1
Ask2.15
volume1
Intrest45
Last Price26.06Feb 28, 2025
Change
00%
Bid46.6
Ask50.1
volume0
Intrest1
Strike
285
285
Last Price2Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest31
Last Price51.45Apr 04, 2025
Change
00%
Bid41.8
Ask45.3
volume0
Intrest3
Strike
290
290
Last Price2.98Apr 07, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest26
Last Price29Feb 13, 2025
Change
00%
Bid37.1
Ask40.6
volume0
Intrest1
Strike
295
295
Last Price1.76Apr 08, 2025
Change
0.6928.16%
Bid-
Ask3.4
volume2
Intrest76
Last Price46.31Apr 01, 2025
Change
00%
Bid32.5
Ask36.2
volume0
Intrest28
Strike
300
300
Last Price0.65Apr 08, 2025
Change
1.3867.98%
Bid0.75
Ask3.9
volume200
Intrest264
Last Price40.98Mar 10, 2025
Change
00%
Bid28.2
Ask32.3
volume0
Intrest112
Strike
305
305
Last Price6Apr 07, 2025
Change
00%
Bid1.65
Ask4.3
volume0
Intrest105
Last Price34.1Mar 28, 2025
Change
00%
Bid24
Ask28.3
volume0
Intrest61
Strike
310
310
Last Price1.5Apr 08, 2025
Change
2.0657.87%
Bid2
Ask5.4
volume2
Intrest311
Last Price19.1Apr 07, 2025
Change
00%
Bid20.2
Ask24.1
volume0
Intrest60
Strike
315
315
Last Price4.9Apr 07, 2025
Change
00%
Bid3.9
Ask6.5
volume0
Intrest372
Last Price20.6Apr 08, 2025
Change
2.614.44%
Bid16.4
Ask20.7
volume4
Intrest1704
Strike
320
320
Last Price6.6Apr 08, 2025
Change
0.810.81%
Bid5
Ask8
volume6
Intrest629
Last Price14.9Apr 07, 2025
Change
00%
Bid12.9
Ask16
volume0
Intrest194
Strike
325
325
Last Price7.3Apr 08, 2025
Change
1.819.78%
Bid5.6
Ask9.3
volume5
Intrest81
Last Price12.62Apr 08, 2025
Change
0.726.05%
Bid10
Ask14
volume5
Intrest111
Strike
330
330
Last Price8.4Apr 08, 2025
Change
2.825%
Bid7.5
Ask11.3
volume158
Intrest1524
Last Price16Apr 08, 2025
Change
6.873.91%
Bid6.9
Ask10.2
volume2
Intrest103
Strike
335
335
Last Price10.02Apr 08, 2025
Change
4.8332.53%
Bid10.6
Ask13.5
volume403
Intrest505
Last Price7.25Apr 08, 2025
Change
1.0516.94%
Bid4.9
Ask7.5
volume46
Intrest2620
Strike
340
340
Last Price16.3Apr 07, 2025
Change
00%
Bid12.8
Ask15.1
volume0
Intrest807
Last Price5.5Apr 08, 2025
Change
0.919.57%
Bid4.2
Ask5.8
volume4
Intrest192
Strike
345
345
Last Price12.4Apr 04, 2025
Change
00%
Bid15.7
Ask19.3
volume0
Intrest97
Last Price4.5Apr 08, 2025
Change
128.57%
Bid2.5
Ask4
volume1
Intrest601
Strike
350
350
Last Price11.1Apr 08, 2025
Change
20.2564.59%
Bid18.8
Ask22.6
volume2
Intrest11
Last Price3.5Apr 08, 2025
Change
2.06143.06%
Bid1.7
Ask2.8
volume81
Intrest240
Strike
355
355
Last Price25.5Mar 10, 2025
Change
00%
Bid23.7
Ask26.5
volume0
Intrest1
Last Price1.95Apr 08, 2025
Change
0.5236.36%
Bid0.35
Ask2.1
volume4
Intrest206
Strike
360
360
Last Price20.25Apr 04, 2025
Change
00%
Bid27.6
Ask31
volume0
Intrest5
Last Price1.5Apr 08, 2025
Change
1200%
Bid0.05
Ask1.6
volume1
Intrest124
Strike
365
365
Last Price26.7Mar 10, 2025
Change
00%
Bid31.9
Ask35.2
volume0
Intrest5
Last Price0.7Apr 08, 2025
Change
0.057.69%
Bid0.15
Ask1.7
volume3
Intrest119
Strike
370
370
Last Price-
Change
-
Bid36.4
Ask39.9
volume0
Intrest0
Last Price0.69Apr 08, 2025
Change
0.59590%
Bid-
Ask0.9
volume1
Intrest181
Strike
375
375
Last Price-
Change
-
Bid41
Ask44.7
volume0
Intrest0
Last Price0.35Apr 01, 2025
Change
00%
Bid0.05
Ask2.35
volume0
Intrest49
Strike
380
380
Last Price45.6Jan 30, 2025
Change
00%
Bid46.2
Ask49.6
volume0
Intrest0
Last Price0.35Apr 08, 2025
Change
0.0516.67%
Bid0.2
Ask1.4
volume1
Intrest159
Strike
385
385
Last Price55.2Feb 06, 2025
Change
00%
Bid51
Ask54.5
volume0
Intrest0
Last Price0.41Mar 20, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest58
Strike
390
390
Last Price-
Change
-
Bid56.5
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid60
Ask64.4
volume0
Intrest0
Last Price0.95Mar 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
400
400
Last Price81Mar 05, 2025
Change
00%
Bid65
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid70.1
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid75
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid80
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid85
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid90.8
Ask94.4
volume0
Intrest0
Last Price0.4Feb 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid95
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid100
Ask104.4
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
440
440
Last Price-
Change
-
Bid105.1
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid110
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid115
Ask119.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid120.1
Ask124.4
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid125.7
Ask129.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved