HCA Healthcare, Inc. (HCA)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 150.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00250000 | 2024-04-16 11:48AM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00280000 | 2024-04-18 11:25AM EDT | 280.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00285000 | 2024-04-18 11:25AM EDT | 285.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCA240517C00290000 | 2024-04-26 12:04PM EDT | 290.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00300000 | 2024-05-02 2:06PM EDT | 300.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517C00305000 | 2024-05-02 3:20PM EDT | 305.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240517C00310000 | 2024-05-01 3:14PM EDT | 310.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| HCA240517C00315000 | 2024-05-02 3:09PM EDT | 315.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HCA240517C00320000 | 2024-05-02 3:41PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HCA240517C00325000 | 2024-05-02 3:35PM EDT | 325.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00330000 | 2024-05-02 10:43AM EDT | 330.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00335000 | 2024-04-29 11:53AM EDT | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517C00340000 | 2024-05-02 1:30PM EDT | 340.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00345000 | 2024-05-02 1:30PM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00350000 | 2024-04-29 10:13AM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00355000 | 2024-04-26 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCA240517C00360000 | 2024-04-26 2:00PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HCA240517C00365000 | 2024-04-29 10:15AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517C00370000 | 2024-04-29 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517C00375000 | 2024-05-01 10:34AM EDT | 375.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517C00390000 | 2024-04-23 9:43AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517C00440000 | 2024-04-16 12:37PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517C00450000 | 2024-04-22 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240517P00200000 | 2024-04-25 1:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HCA240517P00210000 | 2024-04-25 11:14AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 50.00% |
| HCA240517P00215000 | 2024-04-25 11:54AM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00220000 | 2024-04-23 1:59PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517P00235000 | 2024-04-26 10:19AM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| HCA240517P00240000 | 2024-04-29 1:34PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCA240517P00245000 | 2024-04-25 3:51PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00250000 | 2024-04-25 1:52PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HCA240517P00255000 | 2024-04-26 3:06PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCA240517P00260000 | 2024-05-02 10:18AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240517P00265000 | 2024-04-25 2:08PM EDT | 265.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HCA240517P00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HCA240517P00275000 | 2024-04-30 10:25AM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCA240517P00280000 | 2024-05-01 9:52AM EDT | 280.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCA240517P00285000 | 2024-05-02 1:30PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCA240517P00290000 | 2024-04-30 1:36PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA240517P00295000 | 2024-05-01 10:41AM EDT | 295.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HCA240517P00300000 | 2024-05-02 1:30PM EDT | 300.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCA240517P00305000 | 2024-05-02 3:09PM EDT | 305.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| HCA240517P00310000 | 2024-05-02 11:37AM EDT | 310.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240517P00315000 | 2024-05-01 3:23PM EDT | 315.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HCA240517P00320000 | 2024-04-30 11:17AM EDT | 320.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00325000 | 2024-04-25 11:42AM EDT | 325.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00330000 | 2024-04-26 9:32AM EDT | 330.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00335000 | 2024-04-26 3:14PM EDT | 335.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCA240517P00340000 | 2024-05-01 3:35PM EDT | 340.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HCA240517P00345000 | 2024-05-02 3:47PM EDT | 345.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240517P00350000 | 2024-05-02 3:47PM EDT | 350.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCA240517P00355000 | 2024-04-22 11:33AM EDT | 355.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCA240517P00360000 | 2024-04-16 1:44PM EDT | 360.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
