$378.44
In chiusura: Jul 9, 7:00 PM EDT
$378.44
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
HCA Healthcare (NYSE:HCA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di HCA Healthcare a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid206.1
Ask210.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid201.2
Ask205.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid196.4
Ask200.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid191.4
Ask195.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid186.1
Ask190.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid181.4
Ask185.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid176.1
Ask180.7
volume0
Intrest0
Strike
200
200
Last Price0.08Jun 25, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest199
Last Price-
Change
-
Bid171.4
Ask175.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid166.4
Ask170.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid161.1
Ask165.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid156.5
Ask160.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid151.5
Ask155.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid146.5
Ask150.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid141.5
Ask145.6
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid136.5
Ask140.7
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid131.5
Ask135.7
volume0
Intrest0
Strike
245
245
Last Price0.3May 13, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest80
Last Price-
Change
-
Bid126.5
Ask130.7
volume0
Intrest0
Strike
250
250
Last Price1.28Apr 25, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid121.5
Ask125.7
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.5
Ask120.7
volume0
Intrest0
Strike
260
260
Last Price0.65May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid111.5
Ask115.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid106.5
Ask110.8
volume0
Intrest0
Strike
270
270
Last Price0.06Jul 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest45
Last Price-
Change
-
Bid101.5
Ask105.8
volume0
Intrest0
Strike
275
275
Last Price0.88Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest42
Last Price-
Change
-
Bid96.5
Ask100.8
volume0
Intrest0
Strike
280
280
Last Price1.4May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price74.7Jun 16, 2025
Change
00%
Bid91.5
Ask95.7
volume0
Intrest20
Strike
285
285
Last Price1.37Jun 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid86.6
Ask90.7
volume0
Intrest0
Strike
290
290
Last Price1.45May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid81.6
Ask85.8
volume0
Intrest0
Strike
295
295
Last Price0.9Jun 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price81.1Jun 18, 2025
Change
00%
Bid77
Ask80.7
volume0
Intrest2
Strike
300
300
Last Price0.19Jul 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest117
Last Price31.3Apr 25, 2025
Change
00%
Bid72
Ask75.7
volume0
Intrest1
Strike
305
305
Last Price0.36Jul 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid67
Ask70.5
volume0
Intrest0
Strike
310
310
Last Price0.16Jul 09, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Last Price24.5Apr 25, 2025
Change
00%
Bid62
Ask65.8
volume0
Intrest1
Strike
315
315
Last Price1.18Jun 25, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest60
Last Price57.9Jun 23, 2025
Change
00%
Bid57.2
Ask60.8
volume0
Intrest36
Strike
320
320
Last Price0.15Jul 09, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest7415
Last Price32.5May 01, 2025
Change
00%
Bid52.1
Ask55.9
volume0
Intrest2
Strike
325
325
Last Price0.83Jul 07, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest77
Last Price36May 09, 2025
Change
00%
Bid47.2
Ask50.8
volume0
Intrest33
Strike
330
330
Last Price0.49Jul 09, 2025
Change
00%
Bid0.15
Ask0.8
volume0
Intrest52
Last Price39Jun 12, 2025
Change
00%
Bid42.1
Ask45.6
volume0
Intrest6
Strike
335
335
Last Price0.57Jul 09, 2025
Change
00%
Bid0.15
Ask1.6
volume0
Intrest333
Last Price42.2Jun 26, 2025
Change
00%
Bid37.2
Ask41.1
volume0
Intrest40
Strike
340
340
Last Price0.85Jul 08, 2025
Change
00%
Bid0.05
Ask1.2
volume0
Intrest131
Last Price43.75May 15, 2025
Change
00%
Bid32.5
Ask36.2
volume0
Intrest6
Strike
345
345
Last Price1.12Jul 01, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest74
Last Price18.7Jun 09, 2025
Change
00%
Bid27.4
Ask31.5
volume0
Intrest13
Strike
350
350
Last Price0.73Jul 08, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest352
Last Price22.63Jun 25, 2025
Change
00%
Bid23
Ask26.6
volume0
Intrest19
Strike
355
355
Last Price2.5Jul 07, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest122
Last Price23.2Jun 24, 2025
Change
00%
Bid18.3
Ask22.1
volume0
Intrest30
Strike
360
360
Last Price1.6Jul 09, 2025
Change
00%
Bid0.2
Ask2.3
volume0
Intrest421
Last Price14.35Jul 03, 2025
Change
00%
Bid14
Ask17.2
volume0
Intrest82
Strike
365
365
Last Price2.6Jul 09, 2025
Change
00%
Bid1.9
Ask2.55
volume0
Intrest551
Last Price14.16Jul 02, 2025
Change
00%
Bid10.1
Ask13.5
volume0
Intrest60
Strike
370
370
Last Price3.4Jul 09, 2025
Change
00%
Bid3.1
Ask3.6
volume0
Intrest1166
Last Price8.7Jul 09, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest162
Strike
375
375
Last Price4.6Jul 08, 2025
Change
00%
Bid4.6
Ask5.3
volume0
Intrest151
Last Price5.82Jul 09, 2025
Change
00%
Bid4.4
Ask6.4
volume0
Intrest606
Strike
380
380
Last Price7.8Jul 09, 2025
Change
00%
Bid6.8
Ask7.6
volume0
Intrest143
Last Price3.7Jul 09, 2025
Change
00%
Bid3.5
Ask4.3
volume0
Intrest97
Strike
385
385
Last Price12.41Jul 03, 2025
Change
00%
Bid8.2
Ask12.1
volume0
Intrest68
Last Price2.15Jul 09, 2025
Change
00%
Bid0.35
Ask3.1
volume0
Intrest356
Strike
390
390
Last Price13.4Jul 08, 2025
Change
00%
Bid11.8
Ask15.8
volume0
Intrest39
Last Price1.1Jul 09, 2025
Change
00%
Bid1
Ask2.6
volume0
Intrest93
Strike
395
395
Last Price9.9Jul 01, 2025
Change
00%
Bid15.8
Ask19.5
volume0
Intrest40
Last Price1.09Jul 08, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest805
Strike
400
400
Last Price40.42Jun 09, 2025
Change
00%
Bid20.2
Ask24.3
volume0
Intrest9
Last Price0.8Jul 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest209
Strike
405
405
Last Price25.1May 29, 2025
Change
00%
Bid25
Ask28.6
volume0
Intrest1
Last Price0.3Jul 08, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1021
Strike
410
410
Last Price37.67Jun 09, 2025
Change
00%
Bid29.7
Ask33.8
volume0
Intrest0
Last Price0.15Jul 03, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest162
Strike
415
415
Last Price-
Change
-
Bid34.5
Ask38.8
volume0
Intrest0
Last Price0.1Jul 03, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest311
Strike
420
420
Last Price-
Change
-
Bid39.8
Ask43.8
volume0
Intrest0
Last Price0.35Jun 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
425
425
Last Price42.26Jul 02, 2025
Change
00%
Bid44.9
Ask48.3
volume0
Intrest0
Last Price0.05Jul 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest24
Strike
430
430
Last Price47.25Jul 02, 2025
Change
00%
Bid49.7
Ask53.5
volume0
Intrest0
Last Price0.75Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
435
435
Last Price47.03Jul 01, 2025
Change
00%
Bid54.8
Ask58.5
volume0
Intrest0
Last Price0.05Jul 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid59.8
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid64.9
Ask68.4
volume0
Intrest0
Last Price0.05Jul 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid69.5
Ask73.8
volume0
Intrest0
Last Price0.9May 15, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Strike
455
455
Last Price80.5Jun 09, 2025
Change
00%
Bid74.5
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid79.7
Ask83.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
465
465
Last Price118Apr 25, 2025
Change
00%
Bid84.5
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid89.5
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid94.5
Ask98.8
volume0
Intrest0
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid99.5
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
485
485
Last Price110.5Jun 09, 2025
Change
00%
Bid104.5
Ask108.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid109.5
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid114.5
Ask119
volume0
Intrest0
Last Price0.5Jun 02, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Strike
500
500
Last Price-
Change
-
Bid119.5
Ask123.8
volume0
Intrest0
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest7
Strike
505
505
Last Price130.5Jun 09, 2025
Change
00%
Bid124.5
Ask128.8
volume0
Intrest0