$324.93
-7.31-2.20%
al cierre: -
$326.00
1.070.33%
After hour: Nov 22, 7:54 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
-
Bid163
Ask167.5
volume0
Intrest0
Strike
160
160
Last Price0.2Jun 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid158
Ask162.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price235.2Oct 24, 2024
Change
00%
Bid153.5
Ask157.3
volume0
Intrest1
Strike
170
170
Last Price0.71Jul 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Last Price-
Change
-
Bid148.5
Ask152.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid143.1
Ask147.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid138.6
Ask142.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price154.53Jul 23, 2024
Change
00%
Bid133.6
Ask137.8
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price198.5Aug 30, 2024
Change
00%
Bid128.1
Ask132.3
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid123.2
Ask127.9
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid113.7
Ask117.5
volume0
Intrest0
Strike
210
210
Last Price1.67Jul 01, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price185.3Oct 24, 2024
Change
00%
Bid108.5
Ask112.4
volume0
Intrest2
Strike
215
215
Last Price3.5Apr 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid103.6
Ask107.4
volume0
Intrest0
Strike
220
220
Last Price0.27Aug 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid98.7
Ask102.5
volume0
Intrest0
Strike
225
225
Last Price0.3Aug 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask97.5
volume0
Intrest0
Strike
230
230
Last Price0.93Sep 05, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid88.6
Ask92.4
volume0
Intrest0
Strike
235
235
Last Price0.4Sep 30, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest5
Last Price-
Change
-
Bid83.7
Ask87.4
volume0
Intrest0
Strike
240
240
Last Price1.05Sep 05, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest12
Last Price-
Change
-
Bid78.7
Ask82.6
volume0
Intrest0
Strike
245
245
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest6
Last Price101.71Nov 06, 2024
Change
00%
Bid73.4
Ask78
volume0
Intrest1
Strike
250
250
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Last Price-
Change
-
Bid68.9
Ask72.5
volume0
Intrest0
Strike
255
255
Last Price4.7May 13, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest2
Last Price-
Change
-
Bid63.5
Ask67.8
volume0
Intrest0
Strike
260
260
Last Price1.9Aug 08, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest12
Last Price89.5Aug 05, 2024
Change
00%
Bid58.9
Ask62.5
volume0
Intrest1
Strike
265
265
Last Price0.15Nov 18, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest8
Last Price-
Change
-
Bid54
Ask57.7
volume0
Intrest0
Strike
270
270
Last Price0.47Nov 21, 2024
Change
00%
Bid0.1
Ask0.65
volume0
Intrest118
Last Price-
Change
-
Bid49.4
Ask53
volume0
Intrest0
Strike
275
275
Last Price0.6Oct 25, 2024
Change
00%
Bid0.1
Ask0.8
volume0
Intrest3
Last Price84.35Jul 26, 2024
Change
00%
Bid44.4
Ask48
volume0
Intrest1
Strike
280
280
Last Price0.49Nov 22, 2024
Change
0.3340.24%
Bid0.2
Ask0.5
volume100
Intrest55
Last Price42.6Apr 26, 2024
Change
00%
Bid39.5
Ask43.4
volume0
Intrest1
Strike
285
285
Last Price0.56Nov 22, 2024
Change
0.115.15%
Bid0.5
Ask0.9
volume1
Intrest8
Last Price-
Change
-
Bid35.2
Ask38.5
volume0
Intrest0
Strike
290
290
Last Price0.98Nov 22, 2024
Change
0.2419.67%
Bid0.7
Ask1.15
volume100
Intrest7
Last Price56.85Nov 06, 2024
Change
00%
Bid30.3
Ask33.7
volume0
Intrest19
Strike
295
295
Last Price1.5Nov 22, 2024
Change
0.042.6%
Bid1.05
Ask1.55
volume7
Intrest9
Last Price29.5Nov 21, 2024
Change
00%
Bid26.1
Ask28.3
volume0
Intrest12
Strike
300
300
Last Price1.7Nov 22, 2024
Change
0.4536%
Bid1.55
Ask1.85
volume105
Intrest153
Last Price56.5Aug 05, 2024
Change
00%
Bid21.9
Ask24.6
volume0
Intrest2
Strike
305
305
Last Price2Nov 20, 2024
Change
00%
Bid2.15
Ask2.5
volume0
Intrest17
Last Price28.5Nov 19, 2024
Change
00%
Bid17.8
Ask19.4
volume0
Intrest2
Strike
310
310
Last Price3.5Nov 22, 2024
Change
0.25.41%
Bid3.1
Ask3.5
volume11
Intrest1110
Last Price81Aug 23, 2024
Change
00%
Bid14.5
Ask15.9
volume0
Intrest3
Strike
315
315
Last Price5.26Nov 22, 2024
Change
1.9558.91%
Bid4.3
Ask5.9
volume4
Intrest150
Last Price11.54Nov 22, 2024
Change
3.0620.96%
Bid11.3
Ask13.7
volume2
Intrest11
Strike
320
320
Last Price6.96Nov 22, 2024
Change
2.0341.18%
Bid6
Ask6.6
volume23
Intrest143
Last Price9.1Nov 22, 2024
Change
4.0230.64%
Bid8
Ask9.9
volume15
Intrest20
Strike
325
325
Last Price8.6Nov 22, 2024
Change
230.3%
Bid8.1
Ask8.8
volume785
Intrest339
Last Price6.6Nov 22, 2024
Change
4.842.11%
Bid6.5
Ask6.7
volume29
Intrest59
Strike
330
330
Last Price11.2Nov 22, 2024
Change
2.833.33%
Bid10.7
Ask11.5
volume400
Intrest454
Last Price4.7Nov 22, 2024
Change
3.643.37%
Bid4.4
Ask6
volume11
Intrest107
Strike
335
335
Last Price17.1Nov 22, 2024
Change
6.764.42%
Bid13.3
Ask15
volume2
Intrest324
Last Price3.4Nov 22, 2024
Change
1.935.85%
Bid3
Ask3.5
volume21
Intrest45
Strike
340
340
Last Price18.5Nov 22, 2024
Change
4.330.28%
Bid16.3
Ask18.8
volume7
Intrest197
Last Price2.22Nov 22, 2024
Change
1.844.78%
Bid2.05
Ask2.45
volume3
Intrest100
Strike
345
345
Last Price24.33Nov 22, 2024
Change
3.6117.42%
Bid20.2
Ask23.6
volume8
Intrest94
Last Price1.65Nov 22, 2024
Change
1.7551.47%
Bid1.5
Ask1.85
volume35
Intrest406
Strike
350
350
Last Price25Nov 21, 2024
Change
00%
Bid24.8
Ask27.7
volume0
Intrest119
Last Price1.2Nov 22, 2024
Change
1.147.83%
Bid0.7
Ask1.55
volume6
Intrest140
Strike
355
355
Last Price33.18Nov 22, 2024
Change
8.3433.57%
Bid29.5
Ask32.5
volume8
Intrest135
Last Price0.85Nov 22, 2024
Change
154.05%
Bid0.4
Ask1.2
volume4
Intrest179
Strike
360
360
Last Price35Nov 22, 2024
Change
8.230.6%
Bid34.3
Ask37.2
volume1
Intrest78
Last Price0.75Nov 22, 2024
Change
0.4336.44%
Bid0.6
Ask0.95
volume4
Intrest177
Strike
365
365
Last Price26.5Nov 18, 2024
Change
00%
Bid38.7
Ask42
volume0
Intrest240
Last Price0.8Nov 21, 2024
Change
00%
Bid0.05
Ask1.15
volume0
Intrest147
Strike
370
370
Last Price30.83Nov 15, 2024
Change
00%
Bid43.8
Ask46.9
volume0
Intrest180
Last Price0.8Nov 20, 2024
Change
00%
Bid0.05
Ask2.6
volume0
Intrest374
Strike
375
375
Last Price19.83Nov 11, 2024
Change
00%
Bid48.2
Ask52.5
volume0
Intrest23
Last Price0.85Nov 21, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest89
Strike
380
380
Last Price25.6Nov 04, 2024
Change
00%
Bid53.4
Ask57.5
volume0
Intrest4
Last Price0.4Nov 20, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest43
Strike
385
385
Last Price50.87Nov 18, 2024
Change
00%
Bid57.7
Ask62.5
volume0
Intrest6
Last Price1.91Nov 14, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest62
Strike
390
390
Last Price31.8Oct 28, 2024
Change
00%
Bid63
Ask67.5
volume0
Intrest203
Last Price0.4Nov 20, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest54
Strike
395
395
Last Price41.3Nov 07, 2024
Change
00%
Bid68.2
Ask71.7
volume0
Intrest27
Last Price0.65Nov 15, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest385
Strike
400
400
Last Price48.97Nov 06, 2024
Change
00%
Bid73.2
Ask77.5
volume0
Intrest1
Last Price0.63Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest107
Strike
405
405
Last Price47.9Nov 07, 2024
Change
00%
Bid78.2
Ask82
volume0
Intrest34
Last Price0.08Nov 22, 2024
Change
0.2273.33%
Bid-
Ask0.7
volume32
Intrest96
Strike
410
410
Last Price78.85Nov 21, 2024
Change
00%
Bid83.2
Ask87
volume0
Intrest4
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Strike
415
415
Last Price83.55Nov 21, 2024
Change
00%
Bid88.2
Ask92.1
volume0
Intrest5
Last Price0.05Nov 22, 2024
Change
0.3286.49%
Bid0.05
Ask1.3
volume1
Intrest188
Strike
420
420
Last Price88.58Nov 21, 2024
Change
00%
Bid93.2
Ask97.5
volume0
Intrest0
Last Price0.14Nov 22, 2024
Change
0.1144%
Bid0.1
Ask0.55
volume11
Intrest72
Strike
425
425
Last Price70.97Nov 08, 2024
Change
00%
Bid98.2
Ask102.5
volume0
Intrest0
Last Price0.75Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest90
Strike
430
430
Last Price47.8Sep 11, 2024
Change
00%
Bid103.2
Ask107.1
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest28
Strike
435
435
Last Price35.4Oct 23, 2024
Change
00%
Bid108.1
Ask112
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest85
Strike
440
440
Last Price-
Change
-
Bid113.7
Ask116.9
volume0
Intrest0
Last Price0.38Oct 30, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest2
Strike
445
445
Last Price-
Change
-
Bid118
Ask122.5
volume0
Intrest0
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest40
Strike
450
450
Last Price-
Change
-
Bid123
Ask127.5
volume0
Intrest0
Last Price0.97Oct 25, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest7
Strike
455
455
Last Price-
Change
-
Bid128.1
Ask132.1
volume0
Intrest0
Last Price3.15Oct 24, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest32
Strike
460
460
Last Price-
Change
-
Bid133.2
Ask137.1
volume0
Intrest0
Last Price0.31Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
465
465
Last Price-
Change
-
Bid138.2
Ask141.9
volume0
Intrest0
Last Price3Oct 22, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid143
Ask147.5
volume0
Intrest0
Last Price2.35Oct 17, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid148
Ask152.5
volume0
Intrest0
Last Price1.95Oct 24, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Strike
480
480
Last Price-
Change
-
Bid153
Ask157.5
volume0
Intrest0
Last Price1.4Oct 24, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
485
485
Last Price117.3Oct 25, 2024
Change
00%
Bid158.1
Ask162.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid163.2
Ask167
volume0
Intrest0
Last Price1.2Oct 24, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
495
495
Last Price94.2Oct 24, 2024
Change
00%
Bid168.2
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid173
Ask177.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
505
505
Last Price101.1Oct 24, 2024
Change
00%
Bid178.2
Ask182.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
510
510
Last Price103.6Oct 22, 2024
Change
00%
Bid183
Ask187.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid188
Ask191.9
volume0
Intrest0
Last Price1.95Oct 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
520
520
Last Price119Oct 24, 2024
Change
00%
Bid193.7
Ask196.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
525
525
Last Price124Oct 24, 2024
Change
00%
Bid198.2
Ask202.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid203.3
Ask206.9
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid208
Ask212.4
volume0
Intrest0
Last Price0.3Oct 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid213.1
Ask217
volume0
Intrest0
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest30
Strike
545
545
Last Price-
Change
-
Bid218
Ask222.5
volume0
Intrest0