Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.568,01 +444,79 (+0,75%)
Danaher Corporation (DHR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00140000 | 2023-09-18 2:10PM EDT | 140.00 | 119.40 | 111.50 | 115.50 | 0.00 | - | - | 1 | 225.20% |
| DHR240517C00170000 | 2024-04-17 9:42AM EDT | 170.00 | 69.50 | 75.50 | 79.40 | 0.00 | - | - | 1 | 94.63% |
| DHR240517C00175000 | 2023-08-22 11:26AM EDT | 175.00 | 85.20 | 81.00 | 83.80 | 0.00 | - | 2 | 7 | 185.00% |
| DHR240517C00180000 | 2024-04-22 1:21PM EDT | 180.00 | 58.09 | 65.50 | 69.50 | -24.61 | -29.76% | 1 | 1 | 83.28% |
| DHR240517C00185000 | 2023-09-18 3:24PM EDT | 185.00 | 77.40 | 70.70 | 74.50 | 0.00 | - | 1 | 9 | 166.36% |
| DHR240517C00190000 | 2024-04-17 3:42PM EDT | 190.00 | 50.90 | 55.60 | 59.50 | 0.00 | - | - | 1 | 72.17% |
| DHR240517C00195000 | 2023-09-22 9:50AM EDT | 195.00 | 65.80 | 62.20 | 64.10 | 0.00 | - | - | 6 | 150.42% |
| DHR240517C00200000 | 2024-03-27 3:09PM EDT | 200.00 | 49.29 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 59.81% |
| DHR240517C00210000 | 2023-08-16 12:24PM EDT | 210.00 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 174.21% |
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 220.00 | 33.50 | 25.80 | 29.70 | 0.00 | - | 3 | 10 | 55.23% |
| DHR240517C00230000 | 2024-04-24 10:12AM EDT | 230.00 | 22.31 | 16.20 | 19.80 | 0.00 | - | 6 | 64 | 41.54% |
| DHR240517C00235000 | 2024-04-23 10:40AM EDT | 235.00 | 19.27 | 12.90 | 14.10 | +19.27 | - | - | 13 | 30.24% |
| DHR240517C00237500 | 2024-04-23 12:33PM EDT | 237.50 | 17.62 | 10.80 | 12.10 | +17.62 | - | - | 36 | 29.15% |
| DHR240517C00240000 | 2024-04-23 2:59PM EDT | 240.00 | 15.70 | 7.40 | 9.60 | 0.00 | - | 42 | 693 | 25.17% |
| DHR240517C00242500 | 2024-04-26 10:07AM EDT | 242.50 | 7.20 | 6.20 | 7.60 | +7.20 | - | 1 | 18 | 23.27% |
| DHR240517C00245000 | 2024-04-26 11:52AM EDT | 245.00 | 6.40 | 5.70 | 5.90 | +6.40 | - | 9 | 42 | 22.10% |
| DHR240517C00247500 | 2024-04-26 2:16PM EDT | 247.50 | 5.10 | 4.20 | 4.50 | +5.10 | - | 12 | 36 | 21.44% |
| DHR240517C00250000 | 2024-04-26 3:56PM EDT | 250.00 | 3.40 | 3.10 | 3.40 | -0.02 | -0.58% | 1 | 1,796 | 21.23% |
| DHR240517C00252500 | 2024-04-26 2:16PM EDT | 252.50 | 2.80 | 2.20 | 2.35 | +2.80 | - | 10 | 78 | 20.31% |
| DHR240517C00255000 | 2024-04-26 3:55PM EDT | 255.00 | 1.85 | 0.60 | 1.75 | +1.85 | - | 12 | 104 | 20.67% |
| DHR240517C00257500 | 2024-04-26 1:09PM EDT | 257.50 | 1.40 | 1.00 | 1.20 | +1.40 | - | 2 | 41 | 20.45% |
| DHR240517C00260000 | 2024-04-26 12:55PM EDT | 260.00 | 0.85 | 0.65 | 0.80 | +0.10 | +13.33% | 17 | 1,061 | 20.29% |
| DHR240517C00265000 | 2024-04-26 12:49PM EDT | 265.00 | 0.36 | 0.20 | 0.35 | +0.36 | - | 1 | 56 | 20.39% |
| DHR240517C00270000 | 2024-04-26 12:50PM EDT | 270.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 2 | 2,759 | 21.83% |
| DHR240517C00275000 | 2024-04-23 12:59PM EDT | 275.00 | 0.50 | 0.00 | 1.30 | +0.50 | - | - | 46 | 38.60% |
| DHR240517C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1,805 | 40.11% |
| DHR240517C00290000 | 2024-04-15 12:22PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 33 | 661 | 50.70% |
| DHR240517C00300000 | 2024-03-27 12:27PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 55.96% |
| DHR240517C00310000 | 2024-02-28 10:33AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.61% |
| DHR240517C00320000 | 2023-09-28 10:34AM EDT | 320.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 3 | 48 | 86.71% |
| DHR240517C00330000 | 2023-07-26 1:57PM EDT | 330.00 | 3.88 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 97.72% |
| DHR240517C00350000 | 2023-09-19 10:00AM EDT | 350.00 | 1.15 | 0.70 | 1.15 | 0.00 | - | 8 | 62 | 85.11% |
| DHR240517C00360000 | 2023-08-02 1:03PM EDT | 360.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 2 | 1 | 97.22% |
| DHR240517C00370000 | 2023-08-02 1:04PM EDT | 370.00 | 0.90 | 0.80 | 2.65 | 0.00 | - | - | 1 | 107.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00115000 | 2023-07-14 9:31AM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 169.04% |
| DHR240517P00120000 | 2023-07-17 9:31AM EDT | 120.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 149.12% |
| DHR240517P00125000 | 2023-08-03 9:37AM EDT | 125.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 138.87% |
| DHR240517P00130000 | 2023-08-07 9:41AM EDT | 130.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 132.91% |
| DHR240517P00140000 | 2023-07-07 3:52PM EDT | 140.00 | 1.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 131.25% |
| DHR240517P00160000 | 2023-06-27 2:15PM EDT | 160.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | - | 1 | 118.07% |
| DHR240517P00165000 | 2023-07-25 9:36AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DHR240517P00170000 | 2023-09-21 1:09PM EDT | 170.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 4 | 3 | 111.60% |
| DHR240517P00175000 | 2023-09-20 3:38PM EDT | 175.00 | 1.65 | 1.60 | 2.55 | 0.00 | - | 3 | 7 | 107.59% |
| DHR240517P00180000 | 2023-09-20 11:10AM EDT | 180.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 104.49% |
| DHR240517P00185000 | 2023-09-19 2:10PM EDT | 185.00 | 2.35 | 2.50 | 3.10 | 0.00 | - | - | 5 | 101.71% |
| DHR240517P00190000 | 2023-07-26 2:19PM EDT | 190.00 | 2.25 | 2.40 | 3.30 | 0.00 | - | 10 | 11 | 95.04% |
| DHR240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -3.25 | -98.48% | 1 | 1 | 44.73% |
| DHR240517P00200000 | 2024-04-23 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 40.43% |
| DHR240517P00205000 | 2024-04-25 1:33PM EDT | 205.00 | 0.21 | 0.00 | 1.35 | +0.21 | - | - | 2 | 50.51% |
| DHR240517P00210000 | 2024-04-26 9:46AM EDT | 210.00 | 0.35 | 0.00 | 0.50 | +0.20 | +133.33% | 1 | 24 | 42.36% |
| DHR240517P00212500 | 2024-04-26 11:13AM EDT | 212.50 | 0.76 | 0.00 | 0.50 | +0.76 | - | 6 | 7 | 39.82% |
| DHR240517P00215000 | 2024-04-26 11:13AM EDT | 215.00 | 0.83 | 0.00 | 0.50 | +0.83 | - | 7 | 31 | 37.28% |
| DHR240517P00217500 | 2024-04-25 1:21PM EDT | 217.50 | 0.15 | 0.05 | 0.75 | +0.15 | - | - | 241 | 38.16% |
| DHR240517P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 0.55 | 0.05 | 0.50 | +0.30 | +120.00% | 1 | 1,215 | 32.23% |
| DHR240517P00222500 | 2024-04-23 9:30AM EDT | 222.50 | 0.50 | 0.05 | 1.10 | +0.50 | - | - | 4 | 36.35% |
| DHR240517P00225000 | 2024-04-25 1:33PM EDT | 225.00 | 0.41 | 0.10 | 0.40 | +0.41 | - | - | 29 | 25.78% |
| DHR240517P00227500 | 2024-04-23 9:47AM EDT | 227.50 | 0.45 | 0.25 | 1.40 | +0.45 | - | - | 8 | 32.97% |
| DHR240517P00230000 | 2024-04-26 2:30PM EDT | 230.00 | 0.47 | 0.40 | 0.55 | -0.33 | -41.25% | 10 | 4,378 | 22.56% |
| DHR240517P00232500 | 2024-04-25 10:04AM EDT | 232.50 | 1.05 | 0.30 | 2.70 | +1.05 | - | - | 6 | 34.89% |
| DHR240517P00235000 | 2024-04-24 3:22PM EDT | 235.00 | 0.84 | 0.90 | 1.40 | +0.84 | - | - | 33 | 23.55% |
| DHR240517P00237500 | 2024-04-25 12:11PM EDT | 237.50 | 1.60 | 1.25 | 1.50 | +1.60 | - | - | 65 | 20.85% |
| DHR240517P00240000 | 2024-04-26 3:59PM EDT | 240.00 | 1.87 | 1.80 | 2.60 | -0.34 | -15.38% | 12 | 2,046 | 23.10% |
| DHR240517P00242500 | 2024-04-25 9:54AM EDT | 242.50 | 3.00 | 2.50 | 3.50 | +3.00 | - | - | 35 | 23.18% |
| DHR240517P00245000 | 2024-04-26 2:11PM EDT | 245.00 | 3.15 | 3.40 | 3.70 | +3.15 | - | 2 | 62 | 19.37% |
| DHR240517P00247500 | 2024-04-26 1:44PM EDT | 247.50 | 4.40 | 4.50 | 4.80 | +4.40 | - | 20 | 28 | 18.75% |
| DHR240517P00250000 | 2024-04-26 2:41PM EDT | 250.00 | 5.54 | 5.90 | 6.20 | -0.27 | -4.65% | 6 | 717 | 18.44% |
| DHR240517P00252500 | 2024-04-26 2:06PM EDT | 252.50 | 6.70 | 7.50 | 7.80 | +6.70 | - | 27 | 119 | 17.99% |
| DHR240517P00255000 | 2024-04-26 1:49PM EDT | 255.00 | 8.80 | 7.50 | 9.90 | +8.80 | - | 1 | 56 | 19.18% |
| DHR240517P00257500 | 2024-04-24 11:31AM EDT | 257.50 | 9.80 | 10.70 | 13.30 | +9.80 | - | - | 6 | 27.27% |
| DHR240517P00260000 | 2024-04-24 10:10AM EDT | 260.00 | 10.30 | 11.80 | 15.10 | 0.00 | - | 1 | 75 | 26.31% |
| DHR240517P00270000 | 2024-04-24 2:55PM EDT | 270.00 | 19.60 | 21.20 | 24.40 | 0.00 | - | 4 | 20 | 31.32% |
| DHR240517P00280000 | 2024-03-15 10:01AM EDT | 280.00 | 27.62 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 76.68% |
| DHR240517P00290000 | 2023-08-04 1:41PM EDT | 290.00 | 37.00 | 28.80 | 32.50 | 0.00 | - | 9 | 16 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.