$361.12
-1.48-0.41%
al cierre: -
$361.09
-0.03-0.01%
After hour: Jul 18, 4:41 PM EDT
Comments
Loading...
HCA Healthcare (NYSE:HCA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de HCA Healthcare a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para HCA Healthcare..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid189.1
Ask192.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid184.1
Ask187.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid179.1
Ask182.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid174.1
Ask177.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid169.1
Ask172.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid164.2
Ask167.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid159.1
Ask162.9
volume0
Intrest0
Strike
200
200
Last Price0.08Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest199
Last Price-
Change
-
Bid154.1
Ask157.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid149.1
Ask152.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid144.1
Ask147.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid139.1
Ask142.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid134.1
Ask137.9
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid129.2
Ask132.9
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid124.1
Ask127.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid119.1
Ask122.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid114.1
Ask117.7
volume0
Intrest0
Strike
245
245
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest80
Last Price-
Change
-
Bid109.1
Ask112.7
volume0
Intrest0
Strike
250
250
Last Price1.28Apr 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid104.1
Ask107.9
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid99.1
Ask102.9
volume0
Intrest0
Strike
260
260
Last Price0.65May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest8
Last Price-
Change
-
Bid94.1
Ask97.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid89.3
Ask92.9
volume0
Intrest0
Strike
270
270
Last Price0.06Jul 01, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest45
Last Price-
Change
-
Bid84.1
Ask87.7
volume0
Intrest0
Strike
275
275
Last Price0.68Jul 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest42
Last Price-
Change
-
Bid79.2
Ask82.7
volume0
Intrest0
Strike
280
280
Last Price1.4May 13, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest11
Last Price74.7Jun 16, 2025
Change
00%
Bid74.1
Ask77.9
volume0
Intrest20
Strike
285
285
Last Price1.37Jun 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid69.1
Ask72.9
volume0
Intrest0
Strike
290
290
Last Price1.45May 14, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest6
Last Price-
Change
-
Bid64.1
Ask67.9
volume0
Intrest0
Strike
295
295
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Last Price81.1Jun 18, 2025
Change
00%
Bid59.1
Ask62.9
volume0
Intrest2
Strike
300
300
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest117
Last Price31.3Apr 25, 2025
Change
00%
Bid54.1
Ask57.9
volume0
Intrest1
Strike
305
305
Last Price0.36Jul 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest18
Last Price-
Change
-
Bid49.2
Ask52.9
volume0
Intrest0
Strike
310
310
Last Price0.16Jul 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price24.5Apr 25, 2025
Change
00%
Bid44.2
Ask47.9
volume0
Intrest1
Strike
315
315
Last Price0.1Jul 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest87
Last Price57.9Jun 23, 2025
Change
00%
Bid39.1
Ask42.7
volume0
Intrest36
Strike
320
320
Last Price0.2Jul 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7435
Last Price32.5May 01, 2025
Change
00%
Bid34.1
Ask37.9
volume0
Intrest2
Strike
325
325
Last Price0.15Jul 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest76
Last Price36May 09, 2025
Change
00%
Bid29.1
Ask32.9
volume0
Intrest33
Strike
330
330
Last Price0.2Jul 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest67
Last Price39Jun 12, 2025
Change
00%
Bid24.3
Ask27.7
volume0
Intrest6
Strike
335
335
Last Price0.15Jul 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest380
Last Price42.2Jun 26, 2025
Change
00%
Bid19.7
Ask22.9
volume0
Intrest40
Strike
340
340
Last Price0.09Jul 18, 2025
Change
0.1866.67%
Bid-
Ask0.45
volume1
Intrest132
Last Price43.75May 15, 2025
Change
00%
Bid14.2
Ask17.7
volume0
Intrest6
Strike
345
345
Last Price0.4Jul 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest83
Last Price12.8Jul 18, 2025
Change
2.119.63%
Bid9.6
Ask12.7
volume1
Intrest14
Strike
350
350
Last Price0.17Jul 18, 2025
Change
0.2357.5%
Bid-
Ask2.15
volume1
Intrest327
Last Price6.66Jul 18, 2025
Change
0.9412.37%
Bid4.5
Ask7.7
volume2
Intrest23
Strike
355
355
Last Price0.19Jul 18, 2025
Change
1.6189.44%
Bid-
Ask2.15
volume5
Intrest348
Last Price2.9Jul 18, 2025
Change
1.432.56%
Bid-
Ask2.3
volume5
Intrest34
Strike
360
360
Last Price0.05Jul 18, 2025
Change
1.3596.43%
Bid-
Ask0.7
volume18
Intrest322
Last Price0.6Jul 18, 2025
Change
1.3168.59%
Bid-
Ask0.05
volume2
Intrest178
Strike
365
365
Last Price3.61Jul 18, 2025
Change
1.4228.23%
Bid2.65
Ask5
volume16
Intrest428
Last Price1.65Jul 16, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest134
Strike
370
370
Last Price8.38Jul 18, 2025
Change
0.587.44%
Bid7.7
Ask10.1
volume10
Intrest926
Last Price0.68Jul 18, 2025
Change
0.1316.05%
Bid-
Ask0.6
volume1
Intrest320
Strike
375
375
Last Price13.43Jul 18, 2025
Change
0.070.52%
Bid12.3
Ask14.7
volume3
Intrest90
Last Price0.02Jul 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest623
Strike
380
380
Last Price16.09Jul 17, 2025
Change
00%
Bid17.3
Ask20.8
volume0
Intrest5
Last Price1.4Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Strike
385
385
Last Price14.43Jul 15, 2025
Change
00%
Bid22.3
Ask25.9
volume0
Intrest2
Last Price0.38Jul 18, 2025
Change
0.33660%
Bid-
Ask0.95
volume2
Intrest251
Strike
390
390
Last Price26.93Jul 18, 2025
Change
0.662.51%
Bid27.3
Ask30.9
volume1
Intrest1
Last Price0.05Jul 18, 2025
Change
0.0654.55%
Bid-
Ask1.05
volume3
Intrest78
Strike
395
395
Last Price33.7Jul 17, 2025
Change
00%
Bid32.2
Ask35.9
volume0
Intrest0
Last Price0.36Jul 18, 2025
Change
0.31620%
Bid-
Ask0.8
volume5
Intrest795
Strike
400
400
Last Price38.7Jul 17, 2025
Change
00%
Bid37.5
Ask40.9
volume0
Intrest3
Last Price0.45Jul 18, 2025
Change
0.3200%
Bid-
Ask0.95
volume3
Intrest204
Strike
405
405
Last Price25.1May 29, 2025
Change
00%
Bid42.7
Ask45.7
volume0
Intrest0
Last Price0.01Jul 18, 2025
Change
0.0266.67%
Bid-
Ask2.15
volume3
Intrest1021
Strike
410
410
Last Price37.67Jun 09, 2025
Change
00%
Bid47.8
Ask50.9
volume0
Intrest0
Last Price0.15Jul 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest162
Strike
415
415
Last Price-
Change
-
Bid52.1
Ask55.9
volume0
Intrest0
Last Price0.1Jul 03, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest311
Strike
420
420
Last Price-
Change
-
Bid57.4
Ask60.9
volume0
Intrest0
Last Price0.35Jun 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
425
425
Last Price42.26Jul 02, 2025
Change
00%
Bid62.1
Ask65.9
volume0
Intrest0
Last Price0.05Jul 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
430
430
Last Price47.25Jul 02, 2025
Change
00%
Bid67.1
Ask70.9
volume0
Intrest0
Last Price0.75Jun 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Strike
435
435
Last Price47.03Jul 01, 2025
Change
00%
Bid72.1
Ask75.9
volume0
Intrest0
Last Price0.05Jul 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
440
440
Last Price-
Change
-
Bid77.3
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid82.1
Ask85.9
volume0
Intrest0
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid87.1
Ask90.8
volume0
Intrest0
Last Price0.9May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest0
Strike
455
455
Last Price80.5Jun 09, 2025
Change
00%
Bid92.2
Ask95.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid97.3
Ask100.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
465
465
Last Price118Apr 25, 2025
Change
00%
Bid102.1
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid107.2
Ask110.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid112.4
Ask115.9
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid117.4
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
485
485
Last Price110.5Jun 09, 2025
Change
00%
Bid122.2
Ask125.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid127.1
Ask130.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid132.1
Ask135.9
volume0
Intrest0
Last Price0.5Jun 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Strike
500
500
Last Price-
Change
-
Bid137.2
Ask140.9
volume0
Intrest0
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Strike
505
505
Last Price130.5Jun 09, 2025
Change
00%
Bid142.1
Ask145.9
volume0
Intrest0