$356.70
7.322.10%
In chiusura: -
$356.70
0.000.00%
After hour: 4:07 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
-
Bid180.6
Ask184.2
volume0
Intrest0
Strike
175
175
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Last Price-
Change
-
Bid175.6
Ask179.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid170.6
Ask174.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid165.6
Ask169.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price143.1Apr 17, 2025
Change
00%
Bid160.6
Ask164.2
volume0
Intrest10
Strike
195
195
Last Price0.14Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price138.35Mar 10, 2025
Change
00%
Bid155.6
Ask159.2
volume0
Intrest1
Strike
200
200
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid150.2
Ask154.2
volume0
Intrest0
Strike
205
205
Last Price0.12Apr 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid145.7
Ask149.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid140.2
Ask144.3
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid135.2
Ask139.3
volume0
Intrest0
Strike
220
220
Last Price0.75Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid130.2
Ask134.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid125.3
Ask129.3
volume0
Intrest0
Strike
230
230
Last Price0.6Apr 17, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid120.3
Ask124.3
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid115.3
Ask119.3
volume0
Intrest0
Strike
240
240
Last Price0.68Mar 21, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest42
Last Price-
Change
-
Bid110.3
Ask114.4
volume0
Intrest0
Strike
245
245
Last Price1.1Apr 22, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest8
Last Price58Feb 28, 2025
Change
00%
Bid105.3
Ask109.4
volume0
Intrest1
Strike
250
250
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest63
Last Price-
Change
-
Bid100.8
Ask104.4
volume0
Intrest0
Strike
255
255
Last Price5.7Feb 28, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Change
-
Bid95.7
Ask99.4
volume0
Intrest0
Strike
260
260
Last Price1.13Apr 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest112
Last Price-
Change
-
Bid90.9
Ask94.5
volume0
Intrest0
Strike
265
265
Last Price0.75Apr 24, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest15
Last Price52.9Feb 18, 2025
Change
00%
Bid85.9
Ask89.5
volume0
Intrest6
Strike
270
270
Last Price0.1May 06, 2025
Change
00%
Bid0.05
Ask2.35
volume1
Intrest35
Last Price-
Change
-
Bid81
Ask84.5
volume0
Intrest0
Strike
275
275
Last Price0.5Apr 25, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest14
Last Price64.4Mar 27, 2025
Change
00%
Bid76
Ask79.5
volume0
Intrest18
Strike
280
280
Last Price0.2May 02, 2025
Change
00%
Bid0.15
Ask0.75
volume0
Intrest158
Last Price-
Change
-
Bid71.1
Ask74.7
volume0
Intrest0
Strike
285
285
Last Price0.39May 01, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest80
Last Price41.9Apr 28, 2025
Change
00%
Bid66.2
Ask69.7
volume0
Intrest5
Strike
290
290
Last Price0.8Apr 29, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest46
Last Price54May 02, 2025
Change
00%
Bid61.3
Ask64.8
volume0
Intrest6
Strike
295
295
Last Price0.93Apr 30, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest80
Last Price35.8Apr 09, 2025
Change
00%
Bid56.5
Ask59.7
volume0
Intrest50
Strike
300
300
Last Price0.73May 06, 2025
Change
0.2346%
Bid-
Ask2.65
volume5
Intrest439
Last Price23.2Apr 21, 2025
Change
00%
Bid51.4
Ask55
volume0
Intrest7
Strike
305
305
Last Price0.67May 06, 2025
Change
0.034.29%
Bid-
Ask2.25
volume1
Intrest231
Last Price34.5Apr 08, 2025
Change
00%
Bid46.8
Ask50
volume0
Intrest5
Strike
310
310
Last Price0.76May 06, 2025
Change
0.2424%
Bid-
Ask1.05
volume1
Intrest386
Last Price21.2Apr 22, 2025
Change
00%
Bid41.6
Ask45.2
volume0
Intrest43
Strike
315
315
Last Price1.43May 05, 2025
Change
00%
Bid0.35
Ask1.15
volume0
Intrest810
Last Price34May 06, 2025
Change
4.2414.25%
Bid36.9
Ask40.4
volume1
Intrest39
Strike
320
320
Last Price1.02May 06, 2025
Change
0.3123.31%
Bid0.55
Ask1.35
volume6
Intrest290
Last Price22.52Apr 30, 2025
Change
00%
Bid32.2
Ask35.7
volume0
Intrest105
Strike
325
325
Last Price1.3May 06, 2025
Change
1.248%
Bid0.8
Ask1.9
volume1
Intrest311
Last Price20Apr 30, 2025
Change
00%
Bid27.6
Ask30.8
volume0
Intrest69
Strike
330
330
Last Price1.85May 06, 2025
Change
0.5522.92%
Bid0.6
Ask3.9
volume2
Intrest1098
Last Price24.05May 06, 2025
Change
4.925.59%
Bid23.8
Ask26.8
volume3
Intrest88
Strike
335
335
Last Price2.77May 06, 2025
Change
0.020.73%
Bid1.7
Ask3.6
volume114
Intrest808
Last Price21.49May 06, 2025
Change
6.9948.21%
Bid18.9
Ask21.5
volume5
Intrest418
Strike
340
340
Last Price3.7May 06, 2025
Change
0.8318.32%
Bid1.55
Ask4.8
volume212
Intrest555
Last Price16.9May 06, 2025
Change
5.852.25%
Bid15.6
Ask18.9
volume219
Intrest77
Strike
345
345
Last Price4.4May 06, 2025
Change
1.4725.04%
Bid3.8
Ask6.2
volume12
Intrest127
Last Price13.6May 06, 2025
Change
4.956.32%
Bid12
Ask14.9
volume60
Intrest256
Strike
350
350
Last Price5May 06, 2025
Change
2.9236.87%
Bid5.5
Ask7.9
volume146
Intrest30
Last Price9.2May 06, 2025
Change
3.0750.08%
Bid9.6
Ask12.4
volume21
Intrest339
Strike
355
355
Last Price8May 06, 2025
Change
11.558.97%
Bid7.3
Ask9.7
volume1
Intrest10
Last Price6May 06, 2025
Change
1.739.53%
Bid7.3
Ask9
volume6
Intrest744
Strike
360
360
Last Price40.9Apr 22, 2025
Change
00%
Bid9.7
Ask12.4
volume0
Intrest6
Last Price5.5May 06, 2025
Change
2.79102.95%
Bid5.2
Ask6.3
volume221
Intrest218
Strike
365
365
Last Price14.3May 06, 2025
Change
4.724.74%
Bid12.5
Ask15.2
volume30
Intrest7
Last Price3.4May 06, 2025
Change
1.6594.29%
Bid3.5
Ask4.6
volume553
Intrest158
Strike
370
370
Last Price18.5May 06, 2025
Change
9.5834.12%
Bid15
Ask18.3
volume2
Intrest2
Last Price2.5May 06, 2025
Change
1.292.31%
Bid2.1
Ask3.2
volume3
Intrest160
Strike
375
375
Last Price28.04May 02, 2025
Change
00%
Bid18.3
Ask22
volume0
Intrest0
Last Price1.5May 06, 2025
Change
0.75100%
Bid1.5
Ask2.3
volume5
Intrest125
Strike
380
380
Last Price29.76May 05, 2025
Change
00%
Bid22.4
Ask26
volume0
Intrest1
Last Price0.3Apr 30, 2025
Change
00%
Bid0.4
Ask3.4
volume0
Intrest100
Strike
385
385
Last Price31.25May 06, 2025
Change
3.19.02%
Bid27
Ask30.5
volume1
Intrest1
Last Price0.05May 02, 2025
Change
00%
Bid0.25
Ask1
volume0
Intrest127
Strike
390
390
Last Price35.95May 06, 2025
Change
-
Bid31.7
Ask35
volume1
Intrest0
Last Price0.45May 06, 2025
Change
0.34309.09%
Bid0.05
Ask2.6
volume24
Intrest31
Strike
395
395
Last Price-
Change
-
Bid36.3
Ask39.7
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest168
Strike
400
400
Last Price59.67Apr 24, 2025
Change
00%
Bid41.2
Ask44.6
volume0
Intrest0
Last Price0.66Apr 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Strike
405
405
Last Price-
Change
-
Bid46.1
Ask50.3
volume0
Intrest0
Last Price0.6Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid51.1
Ask55.2
volume0
Intrest0
Last Price0.8Mar 25, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest78
Strike
415
415
Last Price-
Change
-
Bid56.1
Ask59.7
volume0
Intrest0
Last Price1Apr 03, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid61.1
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid66.1
Ask69.7
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid71.2
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid76.2
Ask79.6
volume0
Intrest0
Last Price0.07Apr 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
440
440
Last Price-
Change
-
Bid81.1
Ask84.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid86.1
Ask89.6
volume0
Intrest0
Last Price0.35Apr 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid91.1
Ask94.7
volume0
Intrest0
Last Price0.32Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
455
455
Last Price-
Change
-
Bid96.1
Ask99.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid101.1
Ask104.5
volume0
Intrest0
Last Price0.4Feb 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest8
Strike
470
470
Last Price-
Change
-
Bid111.1
Ask115.2
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
480
480
Last Price-
Change
-
Bid121.1
Ask125.4
volume0
Intrest0