Italia markets close in 6 hours 36 minutes

DaVita Inc. (DVA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,23-0,50 (-0,68%)
Alla chiusura: 04:00PM EST
73,21 -0,02 (-0,02%)
Dopo ore: 06:16PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DVA221216C000600002022-11-17 10:53AM EST60.009.190.000.000.00-2100.00%
DVA221216C000650002022-11-17 11:24AM EST65.005.450.000.000.00-3900.00%
DVA221216C000675002022-11-25 11:40AM EST67.507.000.000.000.00-200.00%
DVA221216C000700002022-12-01 12:01PM EST70.004.530.000.000.00-2700.00%
DVA221216C000725002022-12-01 1:36PM EST72.502.710.000.000.00-500.00%
DVA221216C000750002022-12-01 3:15PM EST75.001.260.000.000.00-3303.13%
DVA221216C000775002022-12-01 10:21AM EST77.500.550.000.000.00-2106.25%
DVA221216C000800002022-12-01 9:45AM EST80.000.300.000.000.00-30012.50%
DVA221216C000825002022-11-28 9:30AM EST82.500.300.000.000.00-1012.50%
DVA221216C000850002022-11-18 3:59PM EST85.000.150.000.000.00-1012.50%
DVA221216C000875002022-11-01 8:53AM EST87.500.380.000.000.00-1225.00%
DVA221216C000900002022-10-28 2:42PM EST90.000.390.000.200.00-23353.71%
DVA221216C000925002022-11-14 9:58AM EST92.500.050.000.000.00-1025.00%
DVA221216C000950002022-10-25 9:42AM EST95.005.500.002.150.00--3108.94%
DVA221216C000975002022-10-25 9:41AM EST97.504.250.000.750.00--2289.55%
DVA221216C001000002022-10-28 8:36AM EST100.000.450.000.150.00-1072.27%
DVA221216C001050002022-11-30 3:11PM EST105.000.150.000.000.00-3050.00%
DVA221216C001100002022-11-02 10:01AM EST110.000.100.000.000.00-1050.00%
DVA221216C001150002022-10-26 12:31PM EST115.000.850.000.100.00--093.75%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DVA221216P000475002022-10-31 8:39AM EST47.500.120.000.000.00--4450.00%
DVA221216P000500002022-12-01 9:45AM EST50.000.330.000.000.00-1050.00%
DVA221216P000550002022-11-22 11:28AM EST55.000.050.000.000.00-2025.00%
DVA221216P000600002022-12-01 9:30AM EST60.000.070.000.000.00-2025.00%
DVA221216P000625002022-12-01 2:26PM EST62.500.100.000.000.00-2025.00%
DVA221216P000650002022-12-01 1:12PM EST65.000.160.000.000.00-16012.50%
DVA221216P000675002022-11-30 3:51PM EST67.500.350.000.000.00-8012.50%
DVA221216P000700002022-12-01 1:54PM EST70.000.690.000.000.00-306.25%
DVA221216P000725002022-12-01 12:32PM EST72.501.150.000.000.00-101.56%
DVA221216P000750002022-12-01 3:30PM EST75.002.840.000.000.00-200.00%
DVA221216P000775002022-11-01 1:42PM EST77.508.014.105.000.00--5036.91%
DVA221216P000800002022-11-08 10:43AM EST80.0010.000.000.000.00--00.00%
DVA221216P000925002022-10-24 10:52AM EST92.505.5018.8022.400.00--5108.45%