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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816C00305000 | 2024-06-14 3:47PM EDT | 305.00 | 39.23 | 39.00 | 41.80 | 0.00 | - | 7 | 1 | 39.59% |
| HCA240816C00310000 | 2024-05-21 9:41AM EDT | 310.00 | 24.50 | 32.90 | 37.80 | 0.00 | - | - | 1 | 38.71% |
| HCA240816C00315000 | 2024-06-20 3:03PM EDT | 315.00 | 30.95 | 30.90 | 33.30 | 0.00 | - | 2 | 4 | 36.30% |
| HCA240816C00320000 | 2024-06-21 12:31PM EDT | 320.00 | 28.46 | 26.70 | 29.40 | 0.00 | - | 1 | 25 | 35.08% |
| HCA240816C00325000 | 2024-06-13 3:36PM EDT | 325.00 | 25.44 | 24.10 | 25.60 | 0.00 | - | 1 | 80 | 33.75% |
| HCA240816C00330000 | 2024-06-24 11:38AM EDT | 330.00 | 22.80 | 20.50 | 22.00 | 0.00 | - | 1 | 36 | 32.47% |
| HCA240816C00335000 | 2024-06-26 10:43AM EDT | 335.00 | 16.60 | 17.40 | 18.20 | -1.90 | -10.27% | 1 | 55 | 30.40% |
| HCA240816C00340000 | 2024-06-26 10:15AM EDT | 340.00 | 14.20 | 14.50 | 15.60 | -0.55 | -3.73% | 1 | 20 | 30.28% |
| HCA240816C00345000 | 2024-06-26 3:21PM EDT | 345.00 | 12.00 | 12.00 | 12.90 | -1.00 | -7.69% | 13 | 96 | 29.46% |
| HCA240816C00350000 | 2024-06-25 10:26AM EDT | 350.00 | 10.60 | 9.60 | 10.50 | -0.79 | -6.94% | 10 | 67 | 28.71% |
| HCA240816C00355000 | 2024-06-25 3:34PM EDT | 355.00 | 8.10 | 7.70 | 8.80 | -1.70 | -17.35% | 1 | 54 | 28.85% |
| HCA240816C00360000 | 2024-06-24 3:42PM EDT | 360.00 | 6.70 | 6.10 | 7.00 | +0.60 | +9.84% | 1 | 17 | 28.26% |
| HCA240816C00365000 | 2024-06-13 1:57PM EDT | 365.00 | 6.60 | 4.70 | 5.60 | 0.00 | - | 3 | 24 | 28.02% |
| HCA240816C00370000 | 2024-06-24 10:17AM EDT | 370.00 | 4.30 | 3.60 | 5.90 | 0.00 | - | 3 | 196 | 31.49% |
| HCA240816C00375000 | 2024-06-26 11:34AM EDT | 375.00 | 2.82 | 2.75 | 3.60 | -1.68 | -37.33% | 36 | 9 | 28.00% |
| HCA240816C00380000 | 2024-06-24 3:21PM EDT | 380.00 | 2.75 | 1.90 | 2.50 | 0.00 | - | 3 | 35 | 26.83% |
| HCA240816C00400000 | 2024-06-10 3:23PM EDT | 400.00 | 1.40 | 0.30 | 2.85 | 0.00 | - | 2 | 3 | 36.19% |
| HCA240816C00405000 | 2024-06-06 12:29PM EDT | 405.00 | 1.10 | 0.20 | 2.00 | 0.00 | - | - | 1 | 34.61% |
| HCA240816C00415000 | 2024-06-11 3:09PM EDT | 415.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 1 | 30.76% |
| HCA240816C00420000 | 2024-06-10 3:23PM EDT | 420.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | - | 1 | 32.23% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HCA240816P00230000 | 2024-05-17 3:13PM EDT | 230.00 | 0.50 | 0.05 | 2.05 | 0.00 | - | 6 | 6 | 60.41% |
| HCA240816P00260000 | 2024-05-17 3:14PM EDT | 260.00 | 1.30 | 0.25 | 2.10 | 0.00 | - | 2 | 2 | 51.56% |
| HCA240816P00265000 | 2024-05-17 3:15PM EDT | 265.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | 3 | 3 | 49.26% |
| HCA240816P00270000 | 2024-05-21 10:58AM EDT | 270.00 | 2.00 | 0.35 | 2.30 | 0.00 | - | 4 | 49 | 46.91% |
| HCA240816P00275000 | 2024-06-26 12:07PM EDT | 275.00 | 0.81 | 0.35 | 1.55 | -0.07 | -7.95% | 2 | 12 | 39.87% |
| HCA240816P00285000 | 2024-06-05 9:30AM EDT | 285.00 | 2.05 | 0.55 | 2.80 | 0.00 | - | 1 | 1 | 40.59% |
| HCA240816P00290000 | 2024-06-20 12:12PM EDT | 290.00 | 2.00 | 1.10 | 2.85 | 0.00 | - | 1 | 5 | 37.87% |
| HCA240816P00295000 | 2024-06-10 11:38AM EDT | 295.00 | 2.45 | 0.80 | 2.25 | 0.00 | - | 1 | 6 | 32.52% |
| HCA240816P00300000 | 2024-06-14 11:01AM EDT | 300.00 | 3.90 | 1.90 | 2.40 | 0.00 | - | 1 | 4 | 30.32% |
| HCA240816P00305000 | 2024-06-26 11:25AM EDT | 305.00 | 3.00 | 2.50 | 3.10 | -1.40 | -31.82% | 1 | 20 | 29.94% |
| HCA240816P00310000 | 2024-06-24 2:17PM EDT | 310.00 | 3.30 | 3.20 | 3.70 | 0.00 | - | 3 | 9 | 28.80% |
| HCA240816P00315000 | 2024-06-25 3:31PM EDT | 315.00 | 4.50 | 4.00 | 4.70 | +0.30 | +7.14% | 18 | 165 | 28.42% |
| HCA240816P00320000 | 2024-06-25 12:32PM EDT | 320.00 | 5.90 | 5.00 | 5.50 | -1.70 | -22.37% | 1 | 8 | 27.05% |
| HCA240816P00325000 | 2024-06-24 1:03PM EDT | 325.00 | 6.50 | 5.00 | 8.20 | 0.00 | - | 2 | 15 | 29.57% |
| HCA240816P00330000 | 2024-06-26 2:29PM EDT | 330.00 | 8.50 | 7.70 | 9.70 | -0.70 | -7.61% | 2 | 42 | 28.69% |
| HCA240816P00335000 | 2024-06-26 10:35AM EDT | 335.00 | 11.00 | 9.50 | 10.20 | +1.50 | +15.79% | 1 | 80 | 25.34% |
| HCA240816P00340000 | 2024-06-26 10:35AM EDT | 340.00 | 13.20 | 11.60 | 12.30 | +1.40 | +11.86% | 1 | 30 | 24.73% |
| HCA240816P00345000 | 2024-06-25 1:52PM EDT | 345.00 | 15.90 | 13.80 | 14.80 | -0.60 | -3.64% | 1 | 26 | 24.29% |
| HCA240816P00350000 | 2024-06-26 10:39AM EDT | 350.00 | 18.80 | 16.60 | 17.60 | -1.60 | -7.84% | 1 | 9 | 23.82% |
