香港股市 將收市,收市時間:5 小時 21 分鐘

HCA Healthcare, Inc. (HCA)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
340.48+0.03 (+0.01%)
收市:04:00PM EDT
340.48 0.00 (0.00%)
收市後: 06:00PM EDT
價內期權
認購期權範圍2025年6月20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
HCA250620C002750002024-05-31 3:49PM EDT275.0086.0085.1089.500.00-1141.58%
HCA250620C002850002024-04-25 11:46AM EDT285.0064.0061.4065.000.00-1023.75%
HCA250620C002900002024-03-18 12:13PM EDT290.0069.6056.3060.500.00-1122.85%
HCA250620C003050002024-04-17 10:56AM EDT305.0049.7950.8054.900.00-52526.94%
HCA250620C003150002024-05-29 11:47AM EDT315.0050.1056.1060.500.00-1536.18%
HCA250620C003200002024-04-26 2:39PM EDT320.0035.2040.2043.500.00-2424.72%
HCA250620C003250002024-05-06 11:54AM EDT325.0033.7048.7052.100.00--10033.51%
HCA250620C003300002024-06-06 11:11AM EDT330.0048.1146.5050.700.00-27634.28%
HCA250620C003350002024-05-20 1:11PM EDT335.0036.8045.6049.500.00-1835.12%
HCA250620C003400002024-05-15 2:09PM EDT340.0036.4040.0044.500.00-32833.01%
HCA250620C003450002024-05-16 1:16PM EDT345.0032.0038.5041.700.00-2332.52%
HCA250620C003500002024-06-03 11:37AM EDT350.0033.6035.5039.000.00-4732.04%
HCA250620C003550002024-06-17 3:55PM EDT355.0034.1034.2036.800.00-3731.87%
HCA250620C003600002024-03-27 1:32PM EDT360.0033.0818.8020.800.00-2421.35%
HCA250620C003650002024-05-30 3:54PM EDT365.0029.6729.5032.300.00-101431.27%
HCA250620C003700002024-06-10 11:44AM EDT370.0029.3027.5029.800.00-1530.69%
HCA250620C003750002024-04-25 11:45AM EDT375.0020.7017.4019.500.00-12424.10%
HCA250620C003800002024-06-03 2:30PM EDT380.0022.9023.3025.900.00-13313830.15%
HCA250620C003850002024-06-17 2:20PM EDT385.0022.2421.6024.300.00-18430.06%
HCA250620C003900002024-04-25 11:39AM EDT390.0016.3013.5015.400.00-93524.09%
HCA250620C003950002024-06-12 11:19AM EDT395.0020.9018.2020.800.00-15229.45%
HCA250620C004000002024-06-18 12:34PM EDT400.0018.4016.6019.300.00-217029.25%
HCA250620C004100002024-05-24 1:24PM EDT410.009.8712.5017.000.00-46129.24%
HCA250620C004200002024-03-14 2:39PM EDT420.0013.2510.7012.900.00-52627.40%
HCA250620C004500002024-02-16 4:50PM EDT450.004.806.808.100.00-1127.09%
HCA250620C004800002024-04-02 12:12PM EDT480.004.001.002.200.00--122.06%
HCA250620C004900002024-04-12 11:09AM EDT490.003.402.053.100.00-1224.86%
HCA250620C005000002024-04-25 3:05PM EDT500.002.100.003.500.00-9926.60%
認沽盤範圍2025年6月20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
HCA250620P001800002024-03-19 11:23AM EDT180.001.753.405.300.00-5549.17%
HCA250620P002150002024-05-30 1:51PM EDT215.003.501.454.000.00-4434.97%
HCA250620P002200002024-05-22 3:50PM EDT220.004.602.104.800.00--335.26%
HCA250620P002250002024-05-30 1:53PM EDT225.004.201.804.200.00-5532.61%
HCA250620P002300002024-03-20 12:00PM EDT230.006.709.1011.100.00-1042.59%
HCA250620P002400002024-03-28 1:47PM EDT240.007.108.7010.900.00-3339.02%
HCA250620P002450002024-05-20 1:11PM EDT245.007.703.907.600.00--132.82%
HCA250620P002500002024-05-20 1:11PM EDT250.008.404.308.600.00-1432.77%
HCA250620P002550002024-05-20 1:11PM EDT255.009.405.009.300.00-130132.23%
HCA250620P002600002024-05-30 11:06AM EDT260.009.005.608.800.00-52630.10%
HCA250620P002650002024-05-20 1:11PM EDT265.0011.306.5010.700.00--130.97%
HCA250620P002700002024-05-20 1:11PM EDT270.0012.308.0011.400.00-18530.27%
HCA250620P002750002024-06-24 1:39PM EDT275.009.207.8010.000.00-11827.19%
HCA250620P002800002024-06-25 11:59AM EDT280.0010.369.6011.00-4.86-31.93%117226.83%
HCA250620P002850002024-06-12 12:12PM EDT285.0011.789.1012.200.00-110626.61%
HCA250620P002900002024-06-18 3:31PM EDT290.0013.4410.3013.200.00-2526.09%
HCA250620P002950002024-06-13 12:57PM EDT295.0014.8011.6014.400.00-1213225.70%
HCA250620P003000002024-05-22 10:05AM EDT300.0020.8014.1017.900.00-77727.29%
HCA250620P003050002024-05-20 3:50PM EDT305.0021.8016.0019.200.00-11026.77%
HCA250620P003100002024-06-10 2:18PM EDT310.0018.6015.2018.800.00-11324.76%
HCA250620P003150002024-05-29 12:36PM EDT315.0024.4017.1020.300.00-122724.30%
HCA250620P003200002024-06-13 1:51PM EDT320.0022.2018.2022.300.00-51824.17%
HCA250620P003250002024-06-14 11:59AM EDT325.0025.1020.1024.100.00-11723.79%
HCA250620P003300002024-06-13 1:50PM EDT330.0026.0022.8025.900.00-714423.33%
HCA250620P003350002024-04-04 2:04PM EDT335.0033.3040.1043.000.00-4434.37%
HCA250620P003400002024-04-04 1:58PM EDT340.0035.6043.4045.900.00-172734.46%
HCA250620P003450002024-06-18 2:10PM EDT345.0032.1029.2032.300.00-101522.17%
HCA250620P003500002024-06-14 1:14PM EDT350.0035.5032.2035.000.00-132622.02%