$316.21
-5.71-1.77%
In chiusura: -
$319.00
2.790.88%
After hour: Feb 14, 7:15 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
-
Bid134.6
Ask138.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid129.6
Ask133.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid125.3
Ask127.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid119
Ask123.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price123.5Dec 05, 2024
Change
00%
Bid114.6
Ask118.5
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid109.4
Ask113.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid104
Ask108.4
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price116.3Nov 27, 2024
Change
00%
Bid99
Ask103.5
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid94.7
Ask98.5
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid89.2
Ask93.5
volume0
Intrest0
Strike
225
225
Last Price0.26Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price88.7Jan 21, 2025
Change
00%
Bid84.2
Ask88.8
volume0
Intrest1
Strike
230
230
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest62
Last Price-
Change
-
Bid79.4
Ask83.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask78.5
volume0
Intrest0
Strike
240
240
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Last Price-
Change
-
Bid69.4
Ask73.5
volume0
Intrest0
Strike
245
245
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price-
Change
-
Bid64.3
Ask68.5
volume0
Intrest0
Strike
250
250
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest124
Last Price68.7Feb 07, 2025
Change
00%
Bid59.2
Ask63.5
volume0
Intrest1
Strike
255
255
Last Price1.29Jan 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest97
Last Price55.7Feb 13, 2025
Change
00%
Bid54.3
Ask58.5
volume0
Intrest2
Strike
260
260
Last Price0.23Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest54
Last Price-
Change
-
Bid49
Ask53.5
volume0
Intrest0
Strike
265
265
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest61
Last Price57.4Jan 28, 2025
Change
00%
Bid44.5
Ask48.7
volume0
Intrest3
Strike
270
270
Last Price0.34Feb 11, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest228
Last Price53Jan 28, 2025
Change
00%
Bid39.7
Ask44
volume0
Intrest2
Strike
275
275
Last Price0.12Feb 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Last Price32.2Jan 13, 2025
Change
00%
Bid34.8
Ask39
volume0
Intrest6
Strike
280
280
Last Price0.55Feb 10, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest679
Last Price33.8Jan 24, 2025
Change
00%
Bid30.1
Ask33.6
volume0
Intrest1
Strike
285
285
Last Price0.2Feb 13, 2025
Change
00%
Bid0.05
Ask0.7
volume0
Intrest143
Last Price41.12Jan 28, 2025
Change
00%
Bid25.5
Ask28.1
volume0
Intrest17
Strike
290
290
Last Price0.31Feb 14, 2025
Change
0.013.33%
Bid0.05
Ask0.5
volume5
Intrest534
Last Price22.51Feb 14, 2025
Change
1.416.68%
Bid21.1
Ask24
volume5
Intrest18
Strike
295
295
Last Price0.35Feb 14, 2025
Change
0.346.15%
Bid0.45
Ask0.85
volume1
Intrest1478
Last Price17.96Feb 14, 2025
Change
4.1229.77%
Bid15.8
Ask18.5
volume5
Intrest122
Strike
300
300
Last Price0.85Feb 14, 2025
Change
0.3529.17%
Bid0.8
Ask1.35
volume31
Intrest695
Last Price14.9Feb 10, 2025
Change
00%
Bid11.7
Ask14.3
volume0
Intrest88
Strike
305
305
Last Price1.49Feb 14, 2025
Change
0.7633.78%
Bid1.65
Ask2.2
volume1
Intrest506
Last Price10.6Feb 14, 2025
Change
3.6853.18%
Bid9
Ask10.4
volume2
Intrest80
Strike
310
310
Last Price2.65Feb 14, 2025
Change
0.28.16%
Bid1.75
Ask3.6
volume6
Intrest4086
Last Price7.9Feb 14, 2025
Change
0.11.25%
Bid4.6
Ask7.4
volume12
Intrest302
Strike
315
315
Last Price3.5Feb 14, 2025
Change
0.246.42%
Bid3.2
Ask5.6
volume59
Intrest1171
Last Price4.55Feb 14, 2025
Change
3.0540.13%
Bid3.1
Ask5
volume3
Intrest140
Strike
320
320
Last Price4.9Feb 14, 2025
Change
0.6311.39%
Bid7.4
Ask8.2
volume10
Intrest1913
Last Price3Feb 14, 2025
Change
2.242.31%
Bid2.05
Ask2.85
volume25
Intrest658
Strike
325
325
Last Price8.2Feb 14, 2025
Change
0.374.73%
Bid10.5
Ask12.5
volume36
Intrest798
Last Price1.77Feb 14, 2025
Change
1.4344.69%
Bid1.1
Ask1.85
volume12
Intrest762
Strike
330
330
Last Price11.7Feb 14, 2025
Change
8.140.91%
Bid14.2
Ask15.8
volume1
Intrest767
Last Price1.08Feb 14, 2025
Change
0.076.09%
Bid0.5
Ask1.65
volume6
Intrest217
Strike
335
335
Last Price18.3Feb 13, 2025
Change
00%
Bid18.3
Ask20.5
volume0
Intrest78
Last Price0.55Feb 13, 2025
Change
00%
Bid0.35
Ask0.7
volume0
Intrest605
Strike
340
340
Last Price23.96Feb 14, 2025
Change
0.642.6%
Bid23
Ask25.1
volume10
Intrest48
Last Price0.56Feb 14, 2025
Change
0.0612%
Bid0.3
Ask0.65
volume2
Intrest218
Strike
345
345
Last Price28.88Feb 14, 2025
Change
1.344.43%
Bid27.9
Ask30.1
volume10
Intrest15
Last Price0.45Feb 14, 2025
Change
0.0512.5%
Bid0.3
Ask0.7
volume3
Intrest374
Strike
350
350
Last Price16.66Jan 30, 2025
Change
00%
Bid32
Ask34.7
volume0
Intrest2
Last Price0.38Feb 14, 2025
Change
0.1458.33%
Bid0.15
Ask0.75
volume2
Intrest374
Strike
355
355
Last Price36.9Feb 10, 2025
Change
00%
Bid38
Ask39.8
volume0
Intrest1
Last Price0.28Feb 14, 2025
Change
0.1230%
Bid-
Ask0.6
volume1
Intrest176
Strike
360
360
Last Price29.2Jan 31, 2025
Change
00%
Bid42.7
Ask45
volume0
Intrest1
Last Price0.2Feb 12, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest134
Strike
365
365
Last Price-
Change
-
Bid46.9
Ask49.9
volume0
Intrest0
Last Price0.8Feb 03, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest48
Strike
370
370
Last Price-
Change
-
Bid53
Ask54.9
volume0
Intrest0
Last Price0.17Feb 14, 2025
Change
0.0315%
Bid0.1
Ask0.65
volume1
Intrest84
Strike
375
375
Last Price-
Change
-
Bid57.7
Ask59.7
volume0
Intrest0
Last Price0.26Feb 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest127
Strike
380
380
Last Price-
Change
-
Bid62.8
Ask64.9
volume0
Intrest0
Last Price0.41Feb 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
385
385
Last Price-
Change
-
Bid66.5
Ask70.9
volume0
Intrest0
Last Price0.58Jan 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid71.5
Ask76
volume0
Intrest0
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
395
395
Last Price-
Change
-
Bid76.9
Ask80.9
volume0
Intrest0
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
400
400
Last Price100Dec 30, 2024
Change
00%
Bid81.8
Ask86.2
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
405
405
Last Price-
Change
-
Bid86.8
Ask90.7
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid91.8
Ask95.7
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
415
415
Last Price-
Change
-
Bid96.7
Ask101.2
volume0
Intrest0
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid101.5
Ask105.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid106.5
Ask110.7
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
430
430
Last Price-
Change
-
Bid111.5
Ask116.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid116.8
Ask121
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid121.8
Ask126.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid126.7
Ask131
volume0
Intrest0
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
450
450
Last Price-
Change
-
Bid131.5
Ask135.7
volume0
Intrest0
Last Price0.38Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
455
455
Last Price125.7Feb 06, 2025
Change
00%
Bid136.5
Ask140.9
volume0
Intrest0
Last Price0.4Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid141.5
Ask145.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid146.5
Ask150.7
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
470
470
Last Price-
Change
-
Bid151.5
Ask155.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid156.5
Ask160.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid161.5
Ask165.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid166.5
Ask170.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid171.5
Ask175.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid176.7
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid181.7
Ask185.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid186.5
Ask190.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
510
510
Last Price202.3Jan 08, 2025
Change
00%
Bid192.6
Ask194.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid196.7
Ask200.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid202.6
Ask205.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid206.9
Ask210.3
volume0
Intrest0
Last Price0.25Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid212.7
Ask215.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid216.5
Ask221
volume0
Intrest0