$461.56
1.880.41%
In chiusura: -
$461.56
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price143Oct 24, 2025
Change
-0%
Bid158.9
Ask162.9
volume0
Intrest0
Strike
300
300
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest26
Last Price138Oct 24, 2025
Change
-0%
Bid153.9
Ask157.9
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price133Oct 24, 2025
Change
-0%
Bid148.9
Ask152.9
volume0
Intrest0
Strike
310
310
Last Price0.19Oct 23, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest5
Last Price-
Change
-
Bid143.9
Ask148
volume0
Intrest0
Strike
315
315
Last Price0.58Oct 31, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Last Price123Oct 24, 2025
Change
-0%
Bid139
Ask143
volume0
Intrest0
Strike
320
320
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid134
Ask138
volume0
Intrest0
Strike
325
325
Last Price0.25Oct 20, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Last Price-
Change
-
Bid129.6
Ask132.6
volume0
Intrest0
Strike
330
330
Last Price0.25Oct 22, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest74
Last Price-
Change
-
Bid124
Ask128.1
volume0
Intrest0
Strike
335
335
Last Price0.59Oct 31, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid119.1
Ask123.1
volume0
Intrest0
Strike
340
340
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest36
Last Price74.99Oct 10, 2025
Change
-0%
Bid114
Ask118.1
volume0
Intrest1
Strike
345
345
Last Price0.1Oct 27, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest81
Last Price74.25Sep 26, 2025
Change
-0%
Bid109.1
Ask113.1
volume0
Intrest2
Strike
350
350
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest8
Last Price65.64Oct 10, 2025
Change
-0%
Bid104.7
Ask107.7
volume0
Intrest2
Strike
355
355
Last Price6.3Aug 18, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Last Price101.37Nov 03, 2025
Change
9.8710.79%
Bid99.2
Ask103.2
volume9
Intrest10
Strike
360
360
Last Price0.9Oct 23, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest25
Last Price61.58Oct 17, 2025
Change
-0%
Bid94.2
Ask98.2
volume0
Intrest2
Strike
365
365
Last Price2.05Oct 09, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid89.2
Ask93.2
volume0
Intrest0
Strike
370
370
Last Price0.21Oct 31, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest89
Last Price62.2Oct 20, 2025
Change
-0%
Bid84.3
Ask88.3
volume0
Intrest14
Strike
375
375
Last Price0.16Nov 03, 2025
Change
0.2762.79%
Bid0.05
Ask1.25
volume1
Intrest20
Last Price73Nov 03, 2025
Change
17.319.16%
Bid79.3
Ask82.6
volume5
Intrest22
Strike
380
380
Last Price0.15Oct 28, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest130
Last Price31.3Sep 17, 2025
Change
-0%
Bid74.4
Ask78.2
volume0
Intrest0
Strike
385
385
Last Price0.2Oct 30, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest64
Last Price49.9Oct 21, 2025
Change
-0%
Bid69.4
Ask73.4
volume0
Intrest88
Strike
390
390
Last Price0.44Oct 27, 2025
Change
-0%
Bid0.1
Ask0.85
volume0
Intrest108
Last Price33Oct 14, 2025
Change
-0%
Bid64.5
Ask68.4
volume0
Intrest12
Strike
395
395
Last Price1.25Oct 28, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest102
Last Price65.03Oct 28, 2025
Change
-0%
Bid59.6
Ask63.5
volume0
Intrest7
Strike
400
400
Last Price0.55Nov 03, 2025
Change
0.1521.43%
Bid0.5
Ask1.25
volume9
Intrest167
Last Price27.7Oct 15, 2025
Change
-0%
Bid55.2
Ask58.3
volume0
Intrest69
Strike
405
405
Last Price0.9Nov 03, 2025
Change
0.078.43%
Bid0.35
Ask2.4
volume1
Intrest337
Last Price55.44Oct 28, 2025
Change
-0%
Bid49.9
Ask53.7
volume0
Intrest71
Strike
410
410
Last Price1.33Nov 03, 2025
Change
1.231230%
Bid0.1
Ask1.85
volume3
Intrest37
Last Price45.3Nov 03, 2025
Change
4.989.9%
Bid45.6
Ask48.6
volume10
Intrest87
Strike
415
415
Last Price1.29Oct 30, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest41
Last Price42.5Oct 31, 2025
Change
-0%
Bid40.3
Ask43.7
volume0
Intrest291
Strike
420
420
Last Price1.65Nov 03, 2025
Change
0.6463.37%
Bid-
Ask2
volume3
Intrest151
Last Price31.5Oct 27, 2025
Change
-0%
Bid36.2
Ask39.6
volume0
Intrest52
Strike
425
425
Last Price1.97Nov 03, 2025
Change
0.021.03%
Bid0.3
Ask2.8
volume4
Intrest74
Last Price44.27Oct 29, 2025
Change
-0%
Bid31.3
Ask35.2
volume0
Intrest132
Strike
430
430
Last Price3.27Nov 03, 2025
Change
0.7429.25%
Bid1
Ask2.5
volume4
Intrest270
Last Price39.83Oct 29, 2025
Change
-0%
Bid27.2
Ask30.5
volume0
Intrest11
Strike
435
435
Last Price2.76Nov 03, 2025
Change
0.9425.41%
Bid2
Ask2.95
volume142
Intrest507
Last Price19Nov 03, 2025
Change
4.920.5%
Bid22.5
Ask26.6
volume2
Intrest97
Strike
440
440
Last Price4Nov 03, 2025
Change
0.8116.84%
Bid3.3
Ask3.8
volume150
Intrest595
Last Price33.51Oct 29, 2025
Change
-0%
Bid19.1
Ask22.3
volume0
Intrest276
Strike
445
445
Last Price6.1Nov 03, 2025
Change
0.050.81%
Bid2.9
Ask5.5
volume3
Intrest209
Last Price15Nov 03, 2025
Change
1550%
Bid15.5
Ask18.5
volume2
Intrest548
Strike
450
450
Last Price10.25Nov 03, 2025
Change
2.6935.58%
Bid5
Ask6.9
volume1
Intrest62
Last Price12.6Nov 03, 2025
Change
0.342.63%
Bid13.1
Ask15
volume4
Intrest143
Strike
455
455
Last Price9Nov 03, 2025
Change
1.413.46%
Bid6.3
Ask8.7
volume2
Intrest13
Last Price9.5Nov 03, 2025
Change
2.0417.68%
Bid10.1
Ask12.2
volume13
Intrest117
Strike
460
460
Last Price10.92Oct 31, 2025
Change
-0%
Bid9
Ask10.9
volume0
Intrest140
Last Price8.13Nov 03, 2025
Change
1.2913.69%
Bid6.6
Ask9.7
volume2
Intrest83
Strike
465
465
Last Price12.5Nov 03, 2025
Change
1.611.35%
Bid11.7
Ask13.5
volume1
Intrest25
Last Price7Nov 03, 2025
Change
0.911.39%
Bid4.8
Ask7.7
volume8
Intrest118
Strike
470
470
Last Price21Nov 03, 2025
Change
9.6885.51%
Bid14.8
Ask16.5
volume1
Intrest5
Last Price5.7Oct 31, 2025
Change
-0%
Bid4.5
Ask6
volume0
Intrest93
Strike
475
475
Last Price19.88Nov 03, 2025
Change
6.1845.11%
Bid17.3
Ask21.5
volume10
Intrest2
Last Price3.83Nov 03, 2025
Change
0.6213.93%
Bid1.8
Ask4.7
volume7
Intrest86
Strike
480
480
Last Price45.16Oct 24, 2025
Change
-0%
Bid20.9
Ask24.5
volume0
Intrest0
Last Price6.4Oct 30, 2025
Change
-0%
Bid1.85
Ask3.6
volume0
Intrest91
Strike
485
485
Last Price26.2Oct 28, 2025
Change
-0%
Bid25.8
Ask28.5
volume0
Intrest1
Last Price3Nov 03, 2025
Change
0.39.09%
Bid1.05
Ask4.3
volume4
Intrest58
Strike
490
490
Last Price-
Change
-
Bid30
Ask33.5
volume0
Intrest0
Last Price4.35Oct 30, 2025
Change
-0%
Bid0.25
Ask4.1
volume0
Intrest47
Strike
495
495
Last Price-
Change
-
Bid34.4
Ask37.9
volume0
Intrest0
Last Price2.85Oct 30, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest56
Strike
500
500
Last Price-
Change
-
Bid38.4
Ask42.5
volume0
Intrest0
Last Price1.5Oct 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest29
Strike
505
505
Last Price-
Change
-
Bid43.1
Ask47
volume0
Intrest0
Last Price0.5Oct 31, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest43
Strike
510
510
Last Price-
Change
-
Bid47.9
Ask52
volume0
Intrest0
Last Price1.3Oct 29, 2025
Change
-0%
Bid-
Ask2.95
volume0
Intrest22
Strike
515
515
Last Price62Oct 24, 2025
Change
-0%
Bid52.7
Ask56.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid57.7
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid62.8
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid67.7
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid72.7
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid77.7
Ask82.1
volume0
Intrest0