Italia markets close in 8 hours 8 minutes
FTSE MIB
33.559,67 -50,18 (-0,15%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,22 -0,40 (-0,51%) Bitcoin EUR
62.506,49 -577,52 (-0,92%)
DaVita Inc. (DVA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-05-30 2:59PM EDT | 90.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 0.00% |
| DVA240719C00100000 | 2024-05-29 1:19PM EDT | 100.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| DVA240719C00110000 | 2024-04-09 12:30PM EDT | 110.00 | 26.90 | 27.40 | 31.10 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240719C00115000 | 2024-06-11 10:57AM EDT | 115.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719C00120000 | 2024-05-28 11:53AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240719C00125000 | 2024-06-07 1:52PM EDT | 125.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719C00130000 | 2024-06-07 1:50PM EDT | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVA240719C00135000 | 2024-06-13 10:23AM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719C00140000 | 2024-06-13 1:38PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVA240719C00145000 | 2024-06-13 3:59PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DVA240719C00150000 | 2024-06-13 3:26PM EDT | 150.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| DVA240719C00155000 | 2024-06-12 3:08PM EDT | 155.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA240719C00160000 | 2024-06-12 3:36PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVA240719C00165000 | 2024-06-05 1:17PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DVA240719C00170000 | 2024-05-31 12:03PM EDT | 170.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240719C00175000 | 2024-03-13 1:43PM EDT | 175.00 | 1.75 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 42.68% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 50.32% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 54.64% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 140.04% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 145.90% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 119.63% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 122.95% |
| DVA240719P00080000 | 2024-02-26 4:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| DVA240719P00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 37 | 429 | 89.26% |
| DVA240719P00087500 | 2024-05-22 11:29AM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVA240719P00090000 | 2024-03-11 3:04PM EDT | 90.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 81.49% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 97.66% |
| DVA240719P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 25.00% |
| DVA240719P00097500 | 2024-05-06 1:59PM EDT | 97.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 15 | 37 | 59.38% |
| DVA240719P00100000 | 2024-06-12 1:18PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVA240719P00105000 | 2024-06-05 1:33PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVA240719P00110000 | 2024-06-11 3:22PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240719P00115000 | 2024-05-22 3:51PM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVA240719P00120000 | 2024-06-06 2:59PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DVA240719P00125000 | 2024-06-03 10:34AM EDT | 125.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240719P00130000 | 2024-06-13 3:32PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVA240719P00135000 | 2024-06-13 2:49PM EDT | 135.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVA240719P00140000 | 2024-06-13 3:26PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DVA240719P00145000 | 2024-06-12 2:44PM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719P00150000 | 2024-06-13 10:10AM EDT | 150.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240719P00155000 | 2024-05-31 3:40PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.