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..
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
-
Bid211.6
Ask215.5
volume0
Intrest0
Strike
155
155
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Last Price-
Change
-
Bid206.9
Ask210.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid201.5
Ask206
volume0
Intrest0
Strike
165
165
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid196.6
Ask200.5
volume0
Intrest0
Strike
170
170
Last Price0.71Feb 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest20
Last Price-
Change
-
Bid191.8
Ask195.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid186.5
Ask191.1
volume0
Intrest0
Strike
180
180
Last Price0.72Feb 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest45
Last Price-
Change
-
Bid181.6
Ask185.6
volume0
Intrest0
Strike
185
185
Last Price0.9Nov 19, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price178.55May 14, 2025
Change
00%
Bid176.8
Ask180.3
volume0
Intrest0
Strike
190
190
Last Price1Jul 22, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price170.8Jun 09, 2025
Change
00%
Bid171.7
Ask175.4
volume0
Intrest0
Strike
195
195
Last Price2Jul 22, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid167
Ask170.8
volume0
Intrest0
Strike
200
200
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest38
Last Price-
Change
-
Bid161.8
Ask165.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid156.7
Ask160.4
volume0
Intrest0
Strike
210
210
Last Price1.39Feb 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest20
Last Price-
Change
-
Bid151.8
Ask155.4
volume0
Intrest0
Strike
215
215
Last Price2.3Dec 10, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Last Price-
Change
-
Bid146.7
Ask150.6
volume0
Intrest0
Strike
220
220
Last Price1.57Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest70
Last Price96.7Dec 16, 2024
Change
00%
Bid141.8
Ask145.4
volume0
Intrest0
Strike
225
225
Last Price2.8Jul 26, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Last Price176.7Oct 24, 2024
Change
00%
Bid136.8
Ask140.4
volume0
Intrest0
Strike
230
230
Last Price1.2Apr 04, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest288
Last Price-
Change
-
Bid131.9
Ask135.4
volume0
Intrest0
Strike
235
235
Last Price2.05Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price134.2Oct 28, 2024
Change
00%
Bid127
Ask130.3
volume0
Intrest0
Strike
240
240
Last Price2.4Feb 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest48
Last Price127.8Oct 25, 2024
Change
00%
Bid121.8
Ask125.4
volume0
Intrest0
Strike
245
245
Last Price7.7May 20, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price96.7Apr 30, 2025
Change
00%
Bid116.8
Ask120
volume0
Intrest0
Strike
250
250
Last Price2.55Apr 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Last Price-
Change
-
Bid111.9
Ask115.5
volume0
Intrest0
Strike
255
255
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest312
Last Price-
Change
-
Bid106.7
Ask110.4
volume0
Intrest0
Strike
260
260
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest84
Last Price57.9Jan 17, 2025
Change
00%
Bid101.8
Ask105.4
volume0
Intrest0
Strike
265
265
Last Price5.5Mar 12, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest264
Last Price102Jun 13, 2025
Change
00%
Bid96.7
Ask100.8
volume0
Intrest0
Strike
270
270
Last Price1.35May 02, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest92
Last Price97.3Jun 13, 2025
Change
00%
Bid91.8
Ask95.5
volume0
Intrest0
Strike
275
275
Last Price0.78Jun 09, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest98
Last Price91.8Jun 13, 2025
Change
00%
Bid86.9
Ask90.4
volume0
Intrest0
Strike
280
280
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest349
Last Price87.2Jun 13, 2025
Change
00%
Bid81.9
Ask84.9
volume0
Intrest0
Strike
285
285
Last Price0.75May 12, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest272
Last Price81.2Jun 13, 2025
Change
00%
Bid77
Ask80.5
volume0
Intrest0
Strike
290
290
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest126
Last Price77Jun 13, 2025
Change
00%
Bid72
Ask75.4
volume0
Intrest0
Strike
295
295
Last Price1May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest181
Last Price72Jun 13, 2025
Change
00%
Bid66.8
Ask70.5
volume0
Intrest50
Strike
300
300
Last Price0.58Jun 16, 2025
Change
0.2365.71%
Bid-
Ask1.15
volume10
Intrest967
Last Price67Jun 13, 2025
Change
00%
Bid61.8
Ask65.5
volume0
Intrest0
Strike
305
305
Last Price0.44Jun 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest73
Last Price26.7Apr 25, 2025
Change
00%
Bid56.9
Ask60.5
volume0
Intrest0
Strike
310
310
Last Price0.3May 30, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest302
Last Price72.48May 19, 2025
Change
00%
Bid51.9
Ask55.7
volume0
Intrest13
Strike
315
315
Last Price0.63Jun 16, 2025
Change
0.1326%
Bid0.05
Ask1.2
volume10
Intrest690
Last Price65.4Jun 06, 2025
Change
00%
Bid46.8
Ask51
volume0
Intrest16
Strike
320
320
Last Price0.8Jun 16, 2025
Change
0.55220%
Bid0.2
Ask0.25
volume2
Intrest115
Last Price56.65May 27, 2025
Change
00%
Bid41.9
Ask46.4
volume0
Intrest74
Strike
325
325
Last Price0.64Jun 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest153
Last Price38.93Jun 11, 2025
Change
00%
Bid37.3
Ask41.2
volume0
Intrest51
Strike
330
330
Last Price1.1Jun 16, 2025
Change
0.7175%
Bid-
Ask0.45
volume12
Intrest803
Last Price38.95Jun 16, 2025
Change
10.5521.31%
Bid32.8
Ask36.2
volume2
Intrest84
Strike
335
335
Last Price1.2Jun 16, 2025
Change
0.333.33%
Bid0.1
Ask1.25
volume2
Intrest130
Last Price39.68Jun 02, 2025
Change
00%
Bid27.1
Ask31.2
volume0
Intrest92
Strike
340
340
Last Price1.75Jun 16, 2025
Change
1133.33%
Bid-
Ask1.65
volume48
Intrest133
Last Price26.9Jun 13, 2025
Change
00%
Bid22.5
Ask26.6
volume0
Intrest178
Strike
345
345
Last Price0.7Jun 16, 2025
Change
0.6246.97%
Bid0.2
Ask1.2
volume14
Intrest228
Last Price22.38Jun 13, 2025
Change
00%
Bid18.5
Ask21.6
volume0
Intrest352
Strike
350
350
Last Price0.9Jun 16, 2025
Change
0.4332.33%
Bid0.3
Ask1.25
volume109
Intrest421
Last Price12Jun 16, 2025
Change
4.225.93%
Bid14.1
Ask17.2
volume10
Intrest97
Strike
355
355
Last Price1.7Jun 16, 2025
Change
0.888.89%
Bid1
Ask2.05
volume319
Intrest432
Last Price8Jun 16, 2025
Change
7.247.37%
Bid10.1
Ask13.1
volume16
Intrest179
Strike
360
360
Last Price2.55Jun 16, 2025
Change
0.28.51%
Bid2.35
Ask2.9
volume133
Intrest244
Last Price7.4Jun 16, 2025
Change
2.222.92%
Bid7
Ask10.2
volume46
Intrest404
Strike
365
365
Last Price4.1Jun 16, 2025
Change
0.081.91%
Bid3.8
Ask4.4
volume115
Intrest365
Last Price4.8Jun 16, 2025
Change
117.24%
Bid3.6
Ask6
volume162
Intrest1022
Strike
370
370
Last Price6.2Jun 16, 2025
Change
2.255%
Bid6.2
Ask6.4
volume25
Intrest471
Last Price2.25Jun 16, 2025
Change
1.8545.12%
Bid1.1
Ask4.6
volume29
Intrest388
Strike
375
375
Last Price8.9Jun 13, 2025
Change
00%
Bid7.3
Ask10.1
volume0
Intrest193
Last Price1.5Jun 16, 2025
Change
1.142.31%
Bid0.2
Ask2.5
volume21
Intrest2070
Strike
380
380
Last Price8.8Jun 16, 2025
Change
6.542.48%
Bid11
Ask13.9
volume2
Intrest139
Last Price1.35Jun 12, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest116
Strike
385
385
Last Price19Jun 12, 2025
Change
00%
Bid15.8
Ask18.3
volume0
Intrest143
Last Price0.6Jun 16, 2025
Change
0.225%
Bid-
Ask1
volume11
Intrest286
Strike
390
390
Last Price25.3Jun 09, 2025
Change
00%
Bid20.2
Ask23.5
volume0
Intrest22
Last Price1.1Jun 16, 2025
Change
0.83307.41%
Bid-
Ask1.1
volume2
Intrest357
Strike
395
395
Last Price18.48May 27, 2025
Change
00%
Bid25.3
Ask27.8
volume0
Intrest4
Last Price0.15Jun 16, 2025
Change
0.3268.09%
Bid-
Ask0.9
volume2
Intrest340
Strike
400
400
Last Price33.1Jun 11, 2025
Change
00%
Bid29.7
Ask33.3
volume0
Intrest5
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest176
Strike
405
405
Last Price38.05Jun 11, 2025
Change
00%
Bid35.2
Ask38.5
volume0
Intrest30
Last Price0.51Jun 16, 2025
Change
0.26104%
Bid-
Ask1.45
volume13
Intrest94
Strike
410
410
Last Price28.9May 22, 2025
Change
00%
Bid40.2
Ask43.2
volume0
Intrest60
Last Price0.29Jun 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest68
Strike
415
415
Last Price33.1May 22, 2025
Change
00%
Bid45.1
Ask48.2
volume0
Intrest20
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest395
Strike
420
420
Last Price36.1May 16, 2025
Change
00%
Bid49.2
Ask53.5
volume0
Intrest0
Last Price0.9May 20, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest61
Strike
425
425
Last Price68.3Oct 25, 2024
Change
00%
Bid54.5
Ask58.3
volume0
Intrest0
Last Price0.6May 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest91
Strike
430
430
Last Price-
Change
-
Bid59.9
Ask63.3
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
0.994.74%
Bid-
Ask0.75
volume1
Intrest75
Strike
435
435
Last Price60.5Jun 09, 2025
Change
00%
Bid64.7
Ask68.4
volume0
Intrest1
Last Price0.37May 19, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest66
Strike
440
440
Last Price65.5Jun 09, 2025
Change
00%
Bid69.7
Ask73.3
volume0
Intrest3
Last Price2.8Nov 19, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest19
Strike
445
445
Last Price-
Change
-
Bid74.7
Ask78.4
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
0.7393.59%
Bid-
Ask0.05
volume2
Intrest662
Strike
450
450
Last Price75.5Jun 09, 2025
Change
00%
Bid79.8
Ask83.3
volume0
Intrest2
Last Price0.2May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
455
455
Last Price-
Change
-
Bid84.7
Ask88.3
volume0
Intrest0
Last Price4.6Oct 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
460
460
Last Price-
Change
-
Bid89.2
Ask93.4
volume0
Intrest0
Last Price17.4Oct 22, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Strike
465
465
Last Price90.5Jun 09, 2025
Change
00%
Bid94.7
Ask98.2
volume0
Intrest1
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest737
Strike
470
470
Last Price-
Change
-
Bid99.5
Ask103.2
volume0
Intrest0
Last Price1.4Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
475
475
Last Price77.7Oct 24, 2024
Change
00%
Bid105.1
Ask108.5
volume0
Intrest0
Last Price0.4May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest223
Strike
480
480
Last Price-
Change
-
Bid109.5
Ask113.4
volume0
Intrest0
Last Price0.35May 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid114.7
Ask118.4
volume0
Intrest0
Last Price0.91May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
490
490
Last Price-
Change
-
Bid119.5
Ask123.5
volume0
Intrest0
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
495
495
Last Price120.5Jun 09, 2025
Change
00%
Bid124.7
Ask128.3
volume0
Intrest1
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest37
Strike
500
500
Last Price-
Change
-
Bid129.5
Ask133.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
505
505
Last Price102.1Oct 24, 2024
Change
00%
Bid134.7
Ask138.4
volume0
Intrest0
Last Price1Oct 28, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid149.5
Ask153.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price192.5Nov 06, 2024
Change
00%
Bid169.6
Ask173.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
560
560
Last Price158.9Oct 24, 2024
Change
00%
Bid189.5
Ask193.3
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Strike
580
580
Last Price-
Change
-
Bid209.5
Ask213.3
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
600
600
Last Price-
Change
-
Bid229.5
Ask233.4
volume0
Intrest0