Italia markets close in 32 minutes
FTSE MIB
33.776,91 +30,25 (+0,09%) Dow Jones
38.076,19 +172,90 (+0,46%) Nasdaq
15.713,77 +108,29 (+0,69%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,83 -0,17 (-0,22%) Bitcoin EUR
55.260,74 +1.610,01 (+3,00%)
DaVita Inc. (DVA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 50.20 | 53.30 | 0.00 | - | 3 | 4 | 78.13% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 40.00 | 43.20 | 0.00 | - | 5 | 5 | 128.61% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 35.00 | 37.80 | 0.00 | - | 6 | 7 | 105.18% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 30.70 | 33.50 | 0.00 | - | - | 0 | 72.17% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 25.20 | 27.60 | 0.00 | - | 3 | 4 | 75.29% |
| DVA240517C00120000 | 2024-04-30 10:18AM EDT | 120.00 | 20.11 | 20.50 | 23.50 | 0.00 | - | 7 | 42 | 78.91% |
| DVA240517C00125000 | 2024-05-01 2:28PM EDT | 125.00 | 15.74 | 17.40 | 18.60 | 0.00 | - | 4 | 65 | 58.11% |
| DVA240517C00130000 | 2024-05-01 9:44AM EDT | 130.00 | 10.80 | 13.30 | 13.80 | 0.00 | - | 161 | 227 | 52.25% |
| DVA240517C00135000 | 2024-05-01 12:56PM EDT | 135.00 | 7.50 | 9.50 | 10.00 | 0.00 | - | 37 | 186 | 52.34% |
| DVA240517C00140000 | 2024-05-02 10:40AM EDT | 140.00 | 6.94 | 6.40 | 6.90 | +1.24 | +21.75% | 14 | 219 | 50.95% |
| DVA240517C00145000 | 2024-05-02 10:24AM EDT | 145.00 | 4.19 | 4.20 | 4.60 | +0.46 | +12.33% | 29 | 117 | 50.90% |
| DVA240517C00150000 | 2024-05-02 10:38AM EDT | 150.00 | 2.75 | 2.55 | 2.90 | +0.35 | +14.58% | 2 | 227 | 50.70% |
| DVA240517C00155000 | 2024-05-01 3:12PM EDT | 155.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 2 | 41 | 51.27% |
| DVA240517C00160000 | 2024-05-01 3:31PM EDT | 160.00 | 0.77 | 0.80 | 1.00 | 0.00 | - | 5 | 6 | 50.59% |
| DVA240517C00165000 | 2024-05-01 10:24AM EDT | 165.00 | 0.33 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 50.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 93.65% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 83.55% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 259 | 72.61% |
| DVA240517P00115000 | 2024-05-01 1:56PM EDT | 115.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 3 | 16 | 61.13% |
| DVA240517P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.74 | 0.45 | 0.60 | 0.00 | - | 1 | 68 | 55.71% |
| DVA240517P00125000 | 2024-05-02 9:54AM EDT | 125.00 | 1.25 | 0.90 | 1.00 | -0.22 | -14.97% | 1 | 240 | 53.00% |
| DVA240517P00130000 | 2024-05-01 3:31PM EDT | 130.00 | 1.87 | 1.40 | 1.85 | 0.00 | - | 9 | 87 | 52.66% |
| DVA240517P00135000 | 2024-05-02 10:20AM EDT | 135.00 | 3.10 | 3.00 | 3.10 | -0.54 | -14.84% | 12 | 171 | 50.27% |
| DVA240517P00140000 | 2024-05-02 10:30AM EDT | 140.00 | 4.90 | 4.80 | 5.10 | -1.85 | -27.41% | 7 | 83 | 50.40% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 136.72% |
© 2024 Yahoo. Tutti i diritti riservati.