$457.66
-18.95-3.98%
Dernière mise à jour: 12:57 PM
Comments
Loading...
HCA Healthcare (NYSE:HCA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de HCA Healthcare à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour HCA Healthcare..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price143Oct 24, 2025
Change
-0%
Bid156.9
Ask160.3
volume0
Intrest0
Strike
300
300
Last Price0.03Nov 10, 2025
Change
0.0770%
Bid-
Ask0.2
volume21
Intrest32
Last Price138Oct 24, 2025
Change
-0%
Bid151.9
Ask155.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price133Oct 24, 2025
Change
-0%
Bid147
Ask150
volume0
Intrest0
Strike
310
310
Last Price0.19Oct 23, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest5
Last Price-
Change
-
Bid142
Ask145
volume0
Intrest0
Strike
315
315
Last Price0.58Oct 31, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Last Price123Oct 24, 2025
Change
-0%
Bid137
Ask140
volume0
Intrest0
Strike
320
320
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid132
Ask135.5
volume0
Intrest0
Strike
325
325
Last Price0.25Oct 20, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest3
Last Price147.2Nov 07, 2025
Change
-0%
Bid127
Ask130.1
volume0
Intrest9
Strike
330
330
Last Price0.1Nov 10, 2025
Change
0.1560%
Bid0.1
Ask0.3
volume22
Intrest74
Last Price-
Change
-
Bid122.1
Ask125.3
volume0
Intrest0
Strike
335
335
Last Price0.59Oct 31, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Last Price-
Change
-
Bid117
Ask120
volume0
Intrest0
Strike
340
340
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest36
Last Price74.99Oct 10, 2025
Change
-0%
Bid112.1
Ask115.2
volume0
Intrest1
Strike
345
345
Last Price0.1Oct 27, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest81
Last Price74.25Sep 26, 2025
Change
-0%
Bid107.1
Ask110
volume0
Intrest2
Strike
350
350
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask2.5
volume0
Intrest8
Last Price65.64Oct 10, 2025
Change
-0%
Bid102.1
Ask105.4
volume0
Intrest2
Strike
355
355
Last Price6.3Aug 18, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price101.37Nov 03, 2025
Change
-0%
Bid97.1
Ask100.1
volume0
Intrest10
Strike
360
360
Last Price0.9Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price61.58Oct 17, 2025
Change
-0%
Bid92.1
Ask95.2
volume0
Intrest2
Strike
365
365
Last Price2.05Oct 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid87.2
Ask90.3
volume0
Intrest0
Strike
370
370
Last Price0.21Oct 31, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest89
Last Price62.2Oct 20, 2025
Change
-0%
Bid82.2
Ask85.2
volume0
Intrest14
Strike
375
375
Last Price0.44Nov 07, 2025
Change
-0%
Bid0.05
Ask1.7
volume0
Intrest31
Last Price97.4Nov 07, 2025
Change
-0%
Bid77.2
Ask80.4
volume0
Intrest50
Strike
380
380
Last Price0.15Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest130
Last Price31.3Sep 17, 2025
Change
-0%
Bid72.2
Ask75
volume0
Intrest0
Strike
385
385
Last Price0.65Nov 05, 2025
Change
-0%
Bid0.2
Ask1.9
volume0
Intrest54
Last Price87.5Nov 07, 2025
Change
-0%
Bid67
Ask70.6
volume0
Intrest109
Strike
390
390
Last Price0.32Nov 10, 2025
Change
0.145.45%
Bid0.05
Ask0.9
volume6
Intrest100
Last Price78.63Nov 07, 2025
Change
-0%
Bid62.3
Ask65.3
volume0
Intrest11
Strike
395
395
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest101
Last Price65.03Oct 28, 2025
Change
-0%
Bid57.3
Ask60.2
volume0
Intrest7
Strike
400
400
Last Price0.3Nov 10, 2025
Change
-0%
Bid0.25
Ask0.3
volume33
Intrest176
Last Price27.7Oct 15, 2025
Change
-0%
Bid52.6
Ask55.3
volume0
Intrest69
Strike
405
405
Last Price0.35Nov 05, 2025
Change
-0%
Bid0.15
Ask0.35
volume0
Intrest323
Last Price47.1Nov 10, 2025
Change
8.3415.04%
Bid47.2
Ask50.3
volume62
Intrest71
Strike
410
410
Last Price0.6Nov 10, 2025
Change
0.7354.89%
Bid0.05
Ask0.4
volume3
Intrest37
Last Price39Nov 10, 2025
Change
6.313.91%
Bid42.8
Ask45.3
volume60
Intrest77
Strike
415
415
Last Price0.9Nov 10, 2025
Change
0.350%
Bid-
Ask1.05
volume3
Intrest41
Last Price42.5Oct 31, 2025
Change
-0%
Bid37.4
Ask40
volume0
Intrest291
Strike
420
420
Last Price0.7Nov 10, 2025
Change
0.1118.64%
Bid-
Ask0.7
volume1
Intrest151
Last Price30.9Nov 10, 2025
Change
0.61.9%
Bid33
Ask35.2
volume3
Intrest52
Strike
425
425
Last Price0.6Nov 10, 2025
Change
0.1115.49%
Bid0.15
Ask0.9
volume3
Intrest75
Last Price27.77Nov 10, 2025
Change
16.537.27%
Bid28.1
Ask31.3
volume15
Intrest132
Strike
430
430
Last Price1.2Nov 10, 2025
Change
0.320%
Bid0.8
Ask1.25
volume80
Intrest273
Last Price21.7Nov 10, 2025
Change
18.1345.52%
Bid23.3
Ask26.4
volume1
Intrest11
Strike
435
435
Last Price1.65Nov 10, 2025
Change
0.15.71%
Bid1.2
Ask1.85
volume6
Intrest468
Last Price12Nov 10, 2025
Change
26.568.83%
Bid19.2
Ask22.3
volume2
Intrest97
Strike
440
440
Last Price2.53Nov 10, 2025
Change
0.8348.82%
Bid1.5
Ask3
volume73
Intrest523
Last Price14.5Nov 10, 2025
Change
13.247.65%
Bid15.3
Ask17.7
volume4
Intrest212
Strike
445
445
Last Price4.3Nov 10, 2025
Change
1.448.28%
Bid2.3
Ask3.5
volume15
Intrest216
Last Price9.5Nov 10, 2025
Change
19.266.9%
Bid11.9
Ask14
volume48
Intrest519
Strike
450
450
Last Price6.27Nov 10, 2025
Change
3.18102.91%
Bid3.7
Ask5
volume4
Intrest65
Last Price6.94Nov 10, 2025
Change
15.2868.77%
Bid8.8
Ask11.1
volume24
Intrest141
Strike
455
455
Last Price8.9Nov 10, 2025
Change
6.1217.86%
Bid5.5
Ask7.6
volume16
Intrest54
Last Price6.59Nov 10, 2025
Change
2.9130.63%
Bid6.2
Ask7.8
volume10
Intrest126
Strike
460
460
Last Price8.9Nov 10, 2025
Change
4.75114.46%
Bid8.2
Ask9.7
volume30
Intrest139
Last Price5.5Nov 10, 2025
Change
10.1264.79%
Bid5
Ask5.6
volume15
Intrest83
Strike
465
465
Last Price11.59Nov 10, 2025
Change
5.99106.96%
Bid10.5
Ask12.3
volume32
Intrest223
Last Price2.5Nov 10, 2025
Change
1181.48%
Bid2.95
Ask3.8
volume36
Intrest149
Strike
470
470
Last Price25.06Nov 10, 2025
Change
18.46279.7%
Bid14.1
Ask15.8
volume2
Intrest265
Last Price2.3Nov 10, 2025
Change
8.979.46%
Bid1.85
Ask3.1
volume24
Intrest88
Strike
475
475
Last Price22.3Nov 10, 2025
Change
13.7159.3%
Bid17.8
Ask20.5
volume1
Intrest9
Last Price1.59Nov 10, 2025
Change
6.9181.29%
Bid1.5
Ask3.1
volume4
Intrest234
Strike
480
480
Last Price36.05Nov 10, 2025
Change
24.59214.57%
Bid21.7
Ask25
volume1
Intrest1
Last Price1.69Nov 10, 2025
Change
4.2171.36%
Bid-
Ask2
volume7
Intrest95
Strike
485
485
Last Price26.2Oct 28, 2025
Change
-0%
Bid26.2
Ask29
volume0
Intrest1
Last Price1.08Nov 10, 2025
Change
3.2274.88%
Bid0.15
Ask1.7
volume8
Intrest65
Strike
490
490
Last Price17.2Nov 07, 2025
Change
-0%
Bid31
Ask34
volume0
Intrest9
Last Price0.62Nov 10, 2025
Change
2.6881.21%
Bid0.05
Ask2.9
volume8
Intrest49
Strike
495
495
Last Price43.79Nov 10, 2025
Change
21.7999.05%
Bid35.6
Ask38.7
volume1
Intrest1
Last Price0.97Nov 10, 2025
Change
1.5361.2%
Bid0.25
Ask2.25
volume3
Intrest55
Strike
500
500
Last Price-
Change
-
Bid40.2
Ask43.5
volume0
Intrest0
Last Price1.5Oct 28, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest29
Strike
505
505
Last Price29.7Nov 07, 2025
Change
-0%
Bid45
Ask48.5
volume0
Intrest12
Last Price0.5Oct 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest43
Strike
510
510
Last Price-
Change
-
Bid50.2
Ask53.4
volume0
Intrest0
Last Price0.82Nov 04, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest21
Strike
515
515
Last Price62Oct 24, 2025
Change
-0%
Bid55.5
Ask58.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid60.5
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid65.6
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid70.7
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid75.5
Ask78.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid80.3
Ask83.4
volume0
Intrest0