$379.30
1.640.43%
al cierre: -
$379.30
0.001200.00%
After hour: 4:13 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
-
Bid207.5
Ask211.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid202.5
Ask206.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid197.6
Ask202
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid192.5
Ask197
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid187.5
Ask191.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid182.5
Ask186.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid177.5
Ask181.9
volume0
Intrest0
Strike
200
200
Last Price0.08Jun 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest199
Last Price-
Change
-
Bid172.5
Ask176.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid167.5
Ask171.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid162.6
Ask167.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid157.8
Ask161.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152.5
Ask156.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid147.6
Ask151.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid142.8
Ask146
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid137.7
Ask141.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid132.7
Ask136.5
volume0
Intrest0
Strike
245
245
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest80
Last Price-
Change
-
Bid127.7
Ask131.5
volume0
Intrest0
Strike
250
250
Last Price1.28Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid122.6
Ask126.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid117.7
Ask121.9
volume0
Intrest0
Strike
260
260
Last Price0.65May 15, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest8
Last Price-
Change
-
Bid112.9
Ask116.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid107.8
Ask111.9
volume0
Intrest0
Strike
270
270
Last Price0.2Jun 20, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest44
Last Price-
Change
-
Bid102.7
Ask106.7
volume0
Intrest0
Strike
275
275
Last Price0.88Jun 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest42
Last Price-
Change
-
Bid98.1
Ask101.2
volume0
Intrest0
Strike
280
280
Last Price1.4May 13, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest11
Last Price74.7Jun 16, 2025
Change
00%
Bid93
Ask96.2
volume0
Intrest20
Strike
285
285
Last Price1.37Jun 27, 2025
Change
-
Bid-
Ask1.15
volume3
Intrest0
Last Price-
Change
-
Bid88
Ask91.3
volume0
Intrest0
Strike
290
290
Last Price1.45May 14, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest6
Last Price-
Change
-
Bid83.1
Ask86.3
volume0
Intrest0
Strike
295
295
Last Price0.9Jun 13, 2025
Change
00%
Bid0.05
Ask1.6
volume0
Intrest8
Last Price81.1Jun 18, 2025
Change
00%
Bid78.1
Ask81.3
volume0
Intrest2
Strike
300
300
Last Price1.44Jun 27, 2025
Change
1.17433.33%
Bid0.15
Ask0.6
volume3
Intrest109
Last Price31.3Apr 25, 2025
Change
00%
Bid73
Ask76.5
volume0
Intrest1
Strike
305
305
Last Price0.8May 20, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest14
Last Price-
Change
-
Bid68.2
Ask72.2
volume0
Intrest0
Strike
310
310
Last Price1.52Jun 20, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest6
Last Price24.5Apr 25, 2025
Change
00%
Bid63.3
Ask67.3
volume0
Intrest1
Strike
315
315
Last Price1.18Jun 25, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest60
Last Price57.9Jun 23, 2025
Change
00%
Bid58.4
Ask62.1
volume0
Intrest36
Strike
320
320
Last Price1.92Jun 20, 2025
Change
00%
Bid0.45
Ask1.75
volume0
Intrest7399
Last Price32.5May 01, 2025
Change
00%
Bid53.8
Ask56.9
volume0
Intrest2
Strike
325
325
Last Price1.57Jun 25, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest76
Last Price36May 09, 2025
Change
00%
Bid48.8
Ask52.2
volume0
Intrest33
Strike
330
330
Last Price0.94Jun 26, 2025
Change
00%
Bid0.7
Ask2.3
volume0
Intrest49
Last Price39Jun 12, 2025
Change
00%
Bid43.9
Ask47.4
volume0
Intrest6
Strike
335
335
Last Price1.28Jun 26, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest333
Last Price42.2Jun 26, 2025
Change
00%
Bid39.9
Ask42.6
volume0
Intrest40
Strike
340
340
Last Price1.75Jun 24, 2025
Change
00%
Bid0.65
Ask2
volume0
Intrest132
Last Price43.75May 15, 2025
Change
00%
Bid34.7
Ask37.9
volume0
Intrest6
Strike
345
345
Last Price1.7Jun 26, 2025
Change
00%
Bid0.3
Ask3.5
volume0
Intrest74
Last Price18.7Jun 09, 2025
Change
00%
Bid30.5
Ask32.9
volume0
Intrest13
Strike
350
350
Last Price2.11Jun 27, 2025
Change
0.3117.22%
Bid0.75
Ask4.3
volume1
Intrest328
Last Price22.63Jun 25, 2025
Change
00%
Bid25.9
Ask28.6
volume0
Intrest19
Strike
355
355
Last Price1.66Jun 27, 2025
Change
1.2142.16%
Bid1.55
Ask3.1
volume4
Intrest121
Last Price23.2Jun 24, 2025
Change
00%
Bid22.1
Ask24.8
volume0
Intrest30
Strike
360
360
Last Price2.99Jun 27, 2025
Change
0.216.56%
Bid1.5
Ask3.9
volume7
Intrest418
Last Price18.93Jun 20, 2025
Change
00%
Bid17.6
Ask21.1
volume0
Intrest94
Strike
365
365
Last Price4.9Jun 27, 2025
Change
0.48.89%
Bid3.1
Ask4.9
volume1
Intrest547
Last Price17.95Jun 26, 2025
Change
00%
Bid13.5
Ask17.2
volume0
Intrest62
Strike
370
370
Last Price4.65Jun 27, 2025
Change
1.423.14%
Bid4
Ask6.4
volume752
Intrest390
Last Price14.9Jun 27, 2025
Change
1.59.15%
Bid10.8
Ask13.8
volume1
Intrest112
Strike
375
375
Last Price8.94Jun 24, 2025
Change
00%
Bid5.9
Ask8.2
volume0
Intrest123
Last Price10.93Jun 27, 2025
Change
1.9321.44%
Bid9.2
Ask11
volume209
Intrest174
Strike
380
380
Last Price7.78Jun 27, 2025
Change
0.588.06%
Bid8.5
Ask10.3
volume73
Intrest68
Last Price7.75Jun 26, 2025
Change
00%
Bid5.2
Ask8.3
volume0
Intrest82
Strike
385
385
Last Price10.26Jun 27, 2025
Change
0.262.6%
Bid10.9
Ask13
volume12
Intrest44
Last Price6.1Jun 27, 2025
Change
0.010.16%
Bid4
Ask6.3
volume15
Intrest395
Strike
390
390
Last Price13.9Jun 27, 2025
Change
2.113.12%
Bid13.7
Ask17.1
volume3
Intrest48
Last Price3.45Jun 26, 2025
Change
00%
Bid2.3
Ask5.1
volume0
Intrest83
Strike
395
395
Last Price44.8Jun 16, 2025
Change
00%
Bid17.2
Ask20
volume0
Intrest29
Last Price1.88Jun 27, 2025
Change
1.0235.17%
Bid1.45
Ask2.5
volume6
Intrest759
Strike
400
400
Last Price40.42Jun 09, 2025
Change
00%
Bid21.4
Ask24.3
volume0
Intrest11
Last Price1.61Jun 27, 2025
Change
1.2243.11%
Bid1.1
Ask3
volume5
Intrest154
Strike
405
405
Last Price25.1May 29, 2025
Change
00%
Bid25.4
Ask28.5
volume0
Intrest1
Last Price1.41Jun 27, 2025
Change
0.4925.79%
Bid0.7
Ask1.25
volume2
Intrest1033
Strike
410
410
Last Price37.67Jun 09, 2025
Change
00%
Bid29.9
Ask33.4
volume0
Intrest0
Last Price1.17Jun 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest96
Strike
415
415
Last Price-
Change
-
Bid34.8
Ask38
volume0
Intrest0
Last Price0.5Jun 27, 2025
Change
0.2533.33%
Bid0.2
Ask0.5
volume4
Intrest238
Strike
420
420
Last Price-
Change
-
Bid39.6
Ask42.9
volume0
Intrest0
Last Price0.35Jun 24, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest10
Strike
425
425
Last Price-
Change
-
Bid44.6
Ask47.9
volume0
Intrest0
Last Price0.57Jun 18, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest24
Strike
430
430
Last Price-
Change
-
Bid49
Ask53
volume0
Intrest0
Last Price0.75Jun 09, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest14
Strike
435
435
Last Price-
Change
-
Bid53.9
Ask57.7
volume0
Intrest0
Last Price1.95May 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid63.9
Ask68
volume0
Intrest0
Last Price1.46May 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest9
Strike
450
450
Last Price-
Change
-
Bid68.9
Ask73
volume0
Intrest0
Last Price0.9May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
455
455
Last Price80.5Jun 09, 2025
Change
00%
Bid73.9
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid79.2
Ask82.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
465
465
Last Price118Apr 25, 2025
Change
00%
Bid83.9
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid88.9
Ask92.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid94.6
Ask98
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid98.9
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
485
485
Last Price110.5Jun 09, 2025
Change
00%
Bid103.9
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid109.2
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid113.9
Ask117.9
volume0
Intrest0
Last Price0.5Jun 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
500
500
Last Price-
Change
-
Bid119.3
Ask123
volume0
Intrest0
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
505
505
Last Price130.5Jun 09, 2025
Change
00%
Bid123.9
Ask128
volume0
Intrest0