Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
54.956,89 +1.083,58 (+2,01%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
DaVita Inc. (DVA)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Lettera | 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 | 2024-01-11 3:14PM EDT | 90.00 | 25.20 | 24.70 | 25.10 | 0.00 | - | 3 | 3 | 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 | 2024-05-02 9:47AM EDT | 100.00 | 42.90 | 41.00 | 44.20 | +15.40 | +56.00% | 1 | 24 | 63.18% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 26.00 | 36.70 | 41.50 | 0.00 | - | 4 | 31 | 55.57% |
| DVA240719C00110000 | 2024-04-09 12:30PM EDT | 110.00 | 26.90 | 32.10 | 37.00 | 0.00 | - | 3 | 23 | 52.64% |
| DVA240719C00115000 | 2024-04-29 12:38PM EDT | 115.00 | 25.60 | 29.00 | 32.00 | 0.00 | - | 12 | 38 | 52.26% |
| DVA240719C00120000 | 2024-05-02 12:38PM EDT | 120.00 | 24.90 | 23.00 | 26.90 | +3.60 | +16.90% | 5 | 54 | 52.97% |
| DVA240719C00125000 | 2024-05-02 11:16AM EDT | 125.00 | 20.28 | 19.00 | 23.50 | +1.28 | +6.74% | 1 | 86 | 53.09% |
| DVA240719C00130000 | 2024-04-29 1:09PM EDT | 130.00 | 14.30 | 15.80 | 20.00 | 0.00 | - | 6 | 71 | 51.50% |
| DVA240719C00135000 | 2024-05-01 2:55PM EDT | 135.00 | 12.60 | 11.50 | 16.00 | 0.00 | - | 1 | 3,057 | 46.88% |
| DVA240719C00140000 | 2024-05-02 3:46PM EDT | 140.00 | 11.04 | 10.30 | 11.20 | +2.54 | +29.88% | 2 | 181 | 38.38% |
| DVA240719C00145000 | 2024-05-02 3:38PM EDT | 145.00 | 8.39 | 6.70 | 8.60 | +5.09 | +154.24% | 18 | 35 | 37.26% |
| DVA240719C00150000 | 2024-05-02 3:46PM EDT | 150.00 | 6.24 | 5.80 | 6.30 | +0.74 | +13.45% | 18 | 593 | 35.77% |
| DVA240719C00155000 | 2024-05-02 12:52PM EDT | 155.00 | 4.40 | 2.35 | 4.70 | +2.15 | +95.56% | 9 | 25 | 35.54% |
| DVA240719C00160000 | 2024-05-02 12:41PM EDT | 160.00 | 3.17 | 3.00 | 3.90 | -1.33 | -29.56% | 4 | 12 | 37.42% |
| DVA240719C00165000 | 2024-03-11 12:58PM EDT | 165.00 | 3.20 | 1.05 | 1.25 | 0.00 | - | 2 | 14 | 27.91% |
| DVA240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 21 | 23 | 28.05% |
| DVA240719C00175000 | 2024-03-13 1:43PM EDT | 175.00 | 1.75 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 28.74% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 33.89% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 36.82% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 94.58% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 98.54% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 80.86% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 83.06% |
| DVA240719P00080000 | 2024-02-26 4:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DVA240719P00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 37 | 429 | 60.30% |
| DVA240719P00087500 | 2024-03-07 3:27PM EDT | 87.50 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 57.32% |
| DVA240719P00090000 | 2024-03-11 3:04PM EDT | 90.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 55.08% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 65.99% |
| DVA240719P00095000 | 2024-04-19 12:19PM EDT | 95.00 | 0.63 | 0.30 | 0.75 | 0.00 | - | 10 | 26 | 51.49% |
| DVA240719P00097500 | 2024-04-30 9:30AM EDT | 97.50 | 0.45 | 0.35 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| DVA240719P00100000 | 2024-05-01 1:58PM EDT | 100.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 15 | 70 | 50.24% |
| DVA240719P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 3 | 55 | 42.48% |
| DVA240719P00110000 | 2024-04-26 1:04PM EDT | 110.00 | 1.41 | 0.65 | 0.80 | 0.00 | - | 2 | 90 | 39.01% |
| DVA240719P00115000 | 2024-05-02 12:57PM EDT | 115.00 | 1.10 | 1.00 | 1.15 | -1.20 | -52.17% | 9 | 141 | 37.04% |
| DVA240719P00120000 | 2024-05-01 2:57PM EDT | 120.00 | 1.75 | 1.45 | 3.70 | 0.00 | - | 3 | 126 | 47.79% |
| DVA240719P00125000 | 2024-05-01 11:19AM EDT | 125.00 | 3.20 | 2.25 | 3.00 | 0.00 | - | 2 | 66 | 37.00% |
| DVA240719P00130000 | 2024-05-02 3:29PM EDT | 130.00 | 3.40 | 1.65 | 3.90 | -1.10 | -24.44% | 13 | 74 | 34.42% |
| DVA240719P00135000 | 2024-05-02 11:44AM EDT | 135.00 | 5.60 | 4.80 | 5.40 | -1.00 | -15.15% | 16 | 75 | 33.22% |
| DVA240719P00140000 | 2024-05-02 2:14PM EDT | 140.00 | 6.90 | 5.90 | 7.50 | -1.71 | -19.86% | 16 | 226 | 32.77% |
| DVA240719P00145000 | 2024-04-10 3:31PM EDT | 145.00 | 10.80 | 9.30 | 9.90 | -5.20 | -32.50% | 4 | 22 | 31.73% |
| DVA240719P00150000 | 2024-03-07 10:39AM EDT | 150.00 | 19.25 | 17.30 | 19.50 | 0.00 | - | 1 | 1 | 52.45% |
© 2024 Yahoo. Tutti i diritti riservati.