$384.34
2.840.74%
al cierre: -
$384.34
0.000.00%
After hour: Jun 6, 4:00 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
-
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