Italia markets closed
Dow Jones
38.187,82 +284,53 (+0,75%) Nasdaq
15.818,80 +213,32 (+1,37%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0726 +0,0008 (+0,08%) Bitcoin EUR
55.101,22 +1.068,94 (+1,98%) CMC Crypto 200
1.277,82 +7,08 (+0,56%)
DaVita Inc. (DVA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 58.20 | 61.90 | 0.00 | - | 2 | 2 | 59.33% |
| DVA241018C00090000 | 2024-04-22 12:46PM EDT | 90.00 | 45.50 | 53.50 | 57.50 | 0.00 | - | 3 | 4 | 57.18% |
| DVA241018C00100000 | 2024-04-18 1:11PM EDT | 100.00 | 30.90 | 44.40 | 47.00 | 0.00 | - | 2 | 17 | 54.88% |
| DVA241018C00105000 | 2024-04-29 12:37PM EDT | 105.00 | 37.10 | 40.70 | 43.20 | 0.00 | - | 3 | 10 | 54.85% |
| DVA241018C00110000 | 2024-04-19 12:09PM EDT | 110.00 | 25.20 | 37.30 | 37.80 | 0.00 | - | 1 | 14 | 47.69% |
| DVA241018C00115000 | 2024-05-02 9:49AM EDT | 115.00 | 32.07 | 33.20 | 34.50 | +2.77 | +9.45% | 1 | 3 | 48.72% |
| DVA241018C00120000 | 2024-04-19 12:12PM EDT | 120.00 | 18.14 | 29.10 | 29.60 | 0.00 | - | 1 | 16 | 43.48% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 15.30 | 25.40 | 25.90 | 0.00 | - | 12 | 55 | 42.02% |
| DVA241018C00130000 | 2024-05-02 10:30AM EDT | 130.00 | 21.50 | 21.80 | 23.00 | +8.00 | +59.26% | 1 | 203 | 42.32% |
| DVA241018C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 16.97 | 18.60 | 19.30 | 0.00 | - | 6 | 214 | 39.70% |
| DVA241018C00140000 | 2024-05-02 12:37PM EDT | 140.00 | 15.80 | 15.60 | 16.20 | +2.20 | +16.18% | 2 | 239 | 38.17% |
| DVA241018C00145000 | 2024-04-30 10:43AM EDT | 145.00 | 11.70 | 13.10 | 13.60 | 0.00 | - | 5 | 83 | 37.31% |
| DVA241018C00150000 | 2024-04-24 10:30AM EDT | 150.00 | 7.30 | 10.80 | 11.20 | 0.00 | - | 1 | 79 | 36.30% |
| DVA241018C00155000 | 2024-05-01 3:06PM EDT | 155.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | 4 | 5,023 | 35.92% |
| DVA241018C00160000 | 2024-05-02 2:14PM EDT | 160.00 | 7.50 | 7.30 | 7.60 | +0.90 | +14.06% | 3 | 31 | 35.41% |
| DVA241018C00165000 | 2024-04-29 12:46PM EDT | 165.00 | 4.60 | 5.90 | 6.20 | 0.00 | - | 16 | 42 | 35.09% |
| DVA241018C00170000 | 2024-04-22 11:53AM EDT | 170.00 | 2.45 | 4.70 | 5.00 | 0.00 | - | 1 | 32 | 34.75% |
| DVA241018C00175000 | 2024-04-22 11:26AM EDT | 175.00 | 1.80 | 3.70 | 4.00 | 0.00 | - | 1 | 22 | 34.44% |
| DVA241018C00180000 | 2024-03-11 3:34PM EDT | 180.00 | 3.15 | 1.65 | 1.95 | 0.00 | - | 2 | 6 | 29.16% |
| DVA241018C00185000 | 2024-04-29 3:58PM EDT | 185.00 | 1.85 | 2.35 | 2.50 | 0.00 | - | 1 | 3 | 33.89% |
| DVA241018C00190000 | 2024-04-01 1:12PM EDT | 190.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 503 | 507 | 32.13% |
| DVA241018C00195000 | 2024-04-02 1:21PM EDT | 195.00 | 0.90 | 1.45 | 1.60 | 0.00 | - | - | 1 | 33.89% |
| DVA241018C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.85 | 1.10 | 1.25 | 0.00 | - | 2 | 2 | 33.74% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 50.27% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 49.10% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.35 | 1.10 | 0.00 | - | 505 | 509 | 46.05% |
| DVA241018P00100000 | 2024-05-02 11:59AM EDT | 100.00 | 1.26 | 1.15 | 1.30 | -0.79 | -38.54% | 3 | 13 | 38.90% |
| DVA241018P00105000 | 2024-05-01 3:41PM EDT | 105.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 200 | 298 | 37.33% |
| DVA241018P00110000 | 2024-04-04 3:54PM EDT | 110.00 | 3.60 | 2.10 | 2.25 | 0.00 | - | 1 | 31 | 36.04% |
| DVA241018P00115000 | 2024-05-02 11:10AM EDT | 115.00 | 2.95 | 2.80 | 3.00 | -3.05 | -50.83% | 33 | 49 | 35.01% |
| DVA241018P00120000 | 2024-05-02 11:11AM EDT | 120.00 | 3.90 | 3.70 | 3.90 | -0.80 | -17.02% | 34 | 67 | 33.86% |
| DVA241018P00125000 | 2024-05-01 11:08AM EDT | 125.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 1 | 13 | 33.37% |
| DVA241018P00130000 | 2024-04-16 11:12AM EDT | 130.00 | 11.10 | 6.30 | 6.60 | 0.00 | - | 1 | 33 | 32.36% |
| DVA241018P00135000 | 2024-05-02 11:45AM EDT | 135.00 | 8.70 | 8.00 | 8.40 | -1.84 | -17.46% | 5 | 105 | 31.70% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 140.00 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 52.08% |
| DVA241018P00145000 | 2024-03-27 11:05AM EDT | 145.00 | 16.30 | 18.00 | 18.60 | 0.00 | - | 1 | 47 | 45.00% |
| DVA241018P00150000 | 2024-02-27 12:43PM EDT | 150.00 | 25.70 | 17.90 | 19.80 | 0.00 | - | 2 | 3 | 40.37% |
© 2024 Yahoo. Tutti i diritti riservati.