Mail

Italia markets closed

FTSE MIB
24.744,38
+215,69(+0,88%)
Dow Jones
34.200,67
+164,68(+0,48%)
Nasdaq
14.052,34
+13,58(+0,10%)

Danaher Corporation (DHR)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

243,06+0,47 (+0,19%)

Alla chiusura: 4:04PM EDT

In the money

Mostra:ListaStraddle

Opzioni d'acquistoper21 maggio 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DHR210521C00185000	2021-03-30 3:13PM EDT	185.00	40.33	56.60	60.40	0.00	-	-	3	70.56%
DHR210521C00195000	2021-04-12 12:12PM EDT	195.00	39.00	46.10	50.80	0.00	-	5	4	62.99%
DHR210521C00200000	2021-04-13 3:11PM EDT	200.00	43.70	41.10	46.00	0.00	-	30	8	58.98%
DHR210521C00210000	2021-04-14 1:55PM EDT	210.00	29.60	31.60	34.60	0.00	-	4	54	39.31%
DHR210521C00220000	2021-04-15 2:55PM EDT	220.00	24.27	23.70	25.00	0.00	-	5	152	32.30%
DHR210521C00230000	2021-04-16 3:45PM EDT	230.00	15.55	14.00	17.10	-0.75	-4.60%	14	350	31.23%
DHR210521C00240000	2021-04-16 3:06PM EDT	240.00	8.75	8.30	9.00	-1.15	-11.62%	63	1,081	24.70%
DHR210521C00250000	2021-04-16 3:48PM EDT	250.00	4.20	3.90	4.40	-1.30	-23.64%	550	1,893	24.15%
DHR210521C00260000	2021-04-16 3:22PM EDT	260.00	1.55	0.95	2.25	-0.63	-28.90%	135	1,804	25.87%
DHR210521C00270000	2021-04-16 3:57PM EDT	270.00	0.75	0.35	1.45	-0.40	-34.78%	4	576	29.49%
DHR210521C00280000	2021-04-16 3:36PM EDT	280.00	0.40	0.15	1.50	-0.10	-20.00%	1	21	36.60%
DHR210521C00290000	2021-04-16 10:53AM EDT	290.00	0.40	0.05	0.60	+0.20	+100.00%	1	29	34.72%
DHR210521C00300000	2021-04-15 11:52AM EDT	300.00	0.20	0.10	0.60	0.00	-	11	30	39.84%
DHR210521C00310000	2021-04-13 10:11AM EDT	310.00	0.40	0.00	1.65	0.00	-	3	8	55.36%

Opzioni Putper21 maggio 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
DHR210521P00110000	2021-04-13 11:05AM EDT	110.00	0.05	0.00	4.30	0.00	-	4	4	165.48%
DHR210521P00150000	2021-04-13 10:15AM EDT	150.00	0.10	0.00	4.30	0.00	-	3	3	108.53%
DHR210521P00160000	2021-04-13 9:58AM EDT	160.00	0.10	0.00	4.40	0.00	-	20	20	97.07%
DHR210521P00175000	2021-04-05 3:14PM EDT	175.00	0.45	0.00	4.50	0.00	-	-	7	80.59%
DHR210521P00180000	2021-04-07 1:38PM EDT	180.00	0.50	0.00	4.60	0.00	-	2	6	75.60%
DHR210521P00185000	2021-04-12 3:46PM EDT	185.00	0.30	0.00	4.70	0.00	-	5	22	70.65%
DHR210521P00190000	2021-04-12 2:38PM EDT	190.00	0.40	0.00	4.60	0.00	-	3	19	64.97%
DHR210521P00195000	2021-04-16 3:03PM EDT	195.00	0.34	0.25	1.00	-0.16	-32.00%	3	31	48.17%
DHR210521P00200000	2021-04-16 10:01AM EDT	200.00	0.67	0.00	0.85	-0.29	-30.21%	225	338	42.11%
DHR210521P00210000	2021-04-15 2:12PM EDT	210.00	1.18	0.15	0.95	0.00	-	5	197	34.52%
DHR210521P00220000	2021-04-16 2:12PM EDT	220.00	1.20	1.10	1.30	-0.45	-27.27%	8	612	28.37%
DHR210521P00230000	2021-04-16 2:01PM EDT	230.00	2.58	2.20	2.55	-0.32	-11.03%	224	463	24.98%
DHR210521P00240000	2021-04-16 3:25PM EDT	240.00	5.40	5.10	5.70	-1.03	-16.02%	41	191	23.89%
DHR210521P00250000	2021-04-16 1:38PM EDT	250.00	11.40	10.60	11.20	-1.30	-10.24%	42	69	23.67%
DHR210521P00260000	2021-04-13 1:51PM EDT	260.00	19.50	16.50	20.40	0.00	-	4	4	31.11%
DHR210521P00270000	2021-04-13 9:57AM EDT	270.00	25.16	25.10	29.80	0.00	-	20	20	37.05%
DHR210521P00300000	2021-04-13 9:57AM EDT	300.00	53.99	54.90	59.20	0.00	-	20	20	54.16%