$329.91
-4.7-1.40%
al cierre: -
$329.91
00.00%
After hour: Jan 31, 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
-
Bid149.1
Ask152.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid144.5
Ask147.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid139.3
Ask142.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid134.6
Ask137.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price123.5Dec 05, 2024
Change
00%
Bid128.8
Ask132.3
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid124.5
Ask128
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid119.4
Ask123
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid114.4
Ask117.9
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid109.6
Ask112.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid104.3
Ask107.3
volume0
Intrest0
Strike
225
225
Last Price0.26Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price88.7Jan 21, 2025
Change
00%
Bid99.7
Ask102.3
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest62
Last Price-
Change
-
Bid94
Ask97.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid89.5
Ask92.4
volume0
Intrest0
Strike
240
240
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest54
Last Price-
Change
-
Bid84.1
Ask87.5
volume0
Intrest0
Strike
245
245
Last Price0.05Jan 30, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest29
Last Price-
Change
-
Bid79.1
Ask82.4
volume0
Intrest0
Strike
250
250
Last Price0.1Jan 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest112
Last Price-
Change
-
Bid74.4
Ask77.5
volume0
Intrest0
Strike
255
255
Last Price1.29Jan 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest97
Last Price50.2Jan 13, 2025
Change
00%
Bid69.8
Ask73
volume0
Intrest2
Strike
260
260
Last Price0.19Jan 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest55
Last Price-
Change
-
Bid64.6
Ask67.6
volume0
Intrest0
Strike
265
265
Last Price0.05Jan 27, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest61
Last Price57.4Jan 28, 2025
Change
00%
Bid59.6
Ask62.6
volume0
Intrest3
Strike
270
270
Last Price0.15Jan 30, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest224
Last Price53Jan 28, 2025
Change
00%
Bid54.5
Ask58.2
volume0
Intrest2
Strike
275
275
Last Price0.29Jan 27, 2025
Change
00%
Bid0.1
Ask0.75
volume0
Intrest103
Last Price32.2Jan 13, 2025
Change
00%
Bid50.3
Ask53.4
volume0
Intrest6
Strike
280
280
Last Price0.42Jan 30, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest679
Last Price33.8Jan 24, 2025
Change
00%
Bid45.6
Ask48.4
volume0
Intrest1
Strike
285
285
Last Price0.22Jan 31, 2025
Change
0.2250%
Bid0.1
Ask0.75
volume4
Intrest146
Last Price41.12Jan 28, 2025
Change
00%
Bid40.4
Ask43.4
volume0
Intrest17
Strike
290
290
Last Price0.25Jan 31, 2025
Change
0.0516.67%
Bid0.15
Ask0.55
volume20
Intrest534
Last Price37.7Jan 28, 2025
Change
00%
Bid35.4
Ask38.5
volume0
Intrest19
Strike
295
295
Last Price0.41Jan 31, 2025
Change
0.0617.14%
Bid0.3
Ask0.75
volume23
Intrest499
Last Price22.22Jan 27, 2025
Change
00%
Bid30.4
Ask33.2
volume0
Intrest193
Strike
300
300
Last Price0.7Jan 31, 2025
Change
0.2555.56%
Bid0.6
Ask0.9
volume3
Intrest670
Last Price27.8Jan 28, 2025
Change
00%
Bid26.1
Ask28.3
volume0
Intrest78
Strike
305
305
Last Price0.73Jan 31, 2025
Change
0.022.67%
Bid0.95
Ask1.35
volume5
Intrest484
Last Price28.05Jan 30, 2025
Change
00%
Bid20.3
Ask23.4
volume0
Intrest76
Strike
310
310
Last Price1.6Jan 31, 2025
Change
0.3932.23%
Bid1.5
Ask2.6
volume19
Intrest2006
Last Price22.69Jan 30, 2025
Change
00%
Bid17
Ask19.2
volume0
Intrest204
Strike
315
315
Last Price1.52Jan 31, 2025
Change
0.085%
Bid2.25
Ask2.6
volume2
Intrest154
Last Price17.2Jan 31, 2025
Change
3.0815.19%
Bid13.1
Ask15.2
volume6
Intrest61
Strike
320
320
Last Price2.27Jan 31, 2025
Change
0.3914.66%
Bid3.3
Ask3.7
volume3
Intrest1740
Last Price12.8Jan 31, 2025
Change
3.521.47%
Bid10.6
Ask11.2
volume25
Intrest566
Strike
325
325
Last Price5.1Jan 31, 2025
Change
264.52%
Bid4.8
Ask5.3
volume5
Intrest509
Last Price8.7Jan 31, 2025
Change
3.3527.8%
Bid7.7
Ask8.3
volume38
Intrest523
Strike
330
330
Last Price6.8Jan 31, 2025
Change
1.630.77%
Bid6.6
Ask7.5
volume9
Intrest760
Last Price6.18Jan 31, 2025
Change
2.3227.29%
Bid3.9
Ask5.9
volume13
Intrest242
Strike
335
335
Last Price9.2Jan 31, 2025
Change
227.78%
Bid9.3
Ask10.1
volume3
Intrest26
Last Price4.2Jan 31, 2025
Change
1.627.59%
Bid3.5
Ask4.1
volume9
Intrest527
Strike
340
340
Last Price12.1Jan 31, 2025
Change
2.323.47%
Bid12.4
Ask14.7
volume4
Intrest18
Last Price3.05Jan 31, 2025
Change
0.9523.75%
Bid2.2
Ask2.65
volume1
Intrest149
Strike
345
345
Last Price17.23Jan 27, 2025
Change
00%
Bid15.8
Ask18
volume0
Intrest14
Last Price1.65Jan 31, 2025
Change
1.242.11%
Bid1.45
Ask1.75
volume34
Intrest367
Strike
350
350
Last Price16.66Jan 30, 2025
Change
00%
Bid19.8
Ask22.7
volume0
Intrest3
Last Price1.45Jan 31, 2025
Change
0.5427.14%
Bid0.05
Ask1.15
volume1
Intrest367
Strike
355
355
Last Price42.9Dec 16, 2024
Change
00%
Bid23.4
Ask26.1
volume0
Intrest1
Last Price1.36Jan 30, 2025
Change
00%
Bid0.55
Ask0.75
volume0
Intrest159
Strike
360
360
Last Price29.2Jan 31, 2025
Change
4.0516.1%
Bid28.4
Ask31.2
volume1
Intrest2
Last Price0.5Jan 31, 2025
Change
0.2533.33%
Bid0.15
Ask0.55
volume4
Intrest135
Strike
365
365
Last Price-
Change
-
Bid32.8
Ask36
volume0
Intrest0
Last Price0.5Jan 30, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest48
Strike
370
370
Last Price-
Change
-
Bid37.5
Ask41.4
volume0
Intrest0
Last Price0.23Jan 27, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest78
Strike
375
375
Last Price-
Change
-
Bid43.5
Ask46.2
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest129
Strike
380
380
Last Price-
Change
-
Bid48.3
Ask51.2
volume0
Intrest0
Last Price0.75Jan 23, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest25
Strike
385
385
Last Price-
Change
-
Bid53.3
Ask56.2
volume0
Intrest0
Last Price0.58Jan 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid58.3
Ask61.6
volume0
Intrest0
Last Price0.15Jan 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Strike
395
395
Last Price-
Change
-
Bid63.3
Ask66.2
volume0
Intrest0
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest16
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid68.3
Ask71.2
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid73.3
Ask76.1
volume0
Intrest0
Last Price0.2Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid78.6
Ask81.3
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid83.3
Ask86.1
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid88.5
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid93.3
Ask96.2
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest112
Strike
430
430
Last Price-
Change
-
Bid98.5
Ask101.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid103.6
Ask106.2
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid108.4
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid113.4
Ask116.1
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
450
450
Last Price-
Change
-
Bid118.3
Ask121.3
volume0
Intrest0
Last Price0.38Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid123.5
Ask126
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid128.3
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid133.7
Ask137.5
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid138.5
Ask141.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid143.4
Ask146.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid148.5
Ask151.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid153.4
Ask156.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid158.4
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid163.6
Ask166.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid168.5
Ask171.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid173.4
Ask177.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid178.3
Ask181.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid183.3
Ask186.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid188.4
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid193.3
Ask196.9
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid198.4
Ask201.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid203.6
Ask206.2
volume0
Intrest0