Italia markets closed
FTSE MIB
34.248,19 +308,44 (+0,91%) Dow Jones
38.233,05 +147,25 (+0,39%) Nasdaq
15.934,33 +322,57 (+2,07%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,01 +0,44 (+0,53%) Bitcoin EUR
59.426,41 -277,12 (-0,46%)
DaVita Inc. (DVA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:46AM 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 | 39.80 | 43.30 | 0.00 | - | 3 | 4 | 76.76% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 30.00 | 33.60 | 0.00 | - | 5 | 5 | 68.36% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 25.00 | 28.60 | 0.00 | - | 6 | 7 | 58.20% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 21.70 | 22.30 | 0.00 | - | - | 0 | 53.03% |
| DVA240517C00115000 | 2024-04-25 12:32PM EDT | 115.00 | 18.60 | 17.30 | 18.10 | 0.00 | - | 1 | 4 | 53.66% |
| DVA240517C00120000 | 2024-04-26 10:41AM EDT | 120.00 | 13.50 | 13.10 | 13.40 | -1.10 | -7.53% | 8 | 22 | 49.55% |
| DVA240517C00125000 | 2024-04-26 11:28AM EDT | 125.00 | 9.40 | 9.30 | 9.70 | -1.80 | -16.07% | 4 | 69 | 47.63% |
| DVA240517C00130000 | 2024-04-25 11:05AM EDT | 130.00 | 7.40 | 6.30 | 6.50 | 0.00 | - | 5 | 201 | 45.20% |
| DVA240517C00135000 | 2024-04-26 10:23AM EDT | 135.00 | 4.20 | 3.90 | 4.20 | -0.40 | -8.70% | 3 | 165 | 44.73% |
| DVA240517C00140000 | 2024-04-25 10:19AM EDT | 140.00 | 2.50 | 2.25 | 2.45 | -0.15 | -5.66% | 2 | 234 | 43.41% |
| DVA240517C00145000 | 2024-04-26 11:07AM EDT | 145.00 | 1.35 | 1.25 | 1.45 | -0.44 | -24.58% | 1 | 90 | 43.87% |
| DVA240517C00150000 | 2024-04-25 10:53AM EDT | 150.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 84 | 43.16% |
| DVA240517C00155000 | 2024-04-23 9:38AM EDT | 155.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 33 | 44.68% |
| DVA240517C00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 57.40% |
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 | 65.92% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 57.62% |
| DVA240517P00110000 | 2024-04-19 10:31AM EDT | 110.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 250 | 256 | 50.93% |
| DVA240517P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 15 | 18 | 49.00% |
| DVA240517P00120000 | 2024-04-25 1:28PM EDT | 120.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 2 | 64 | 46.61% |
| DVA240517P00125000 | 2024-04-26 10:56AM EDT | 125.00 | 2.85 | 2.85 | 3.00 | +0.57 | +25.00% | 2 | 240 | 44.82% |
| DVA240517P00130000 | 2024-04-25 10:15AM EDT | 130.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 2 | 74 | 43.48% |
| DVA240517P00135000 | 2024-04-24 11:50AM EDT | 135.00 | 6.50 | 7.40 | 7.60 | 0.00 | - | 28 | 77 | 42.99% |
| DVA240517P00140000 | 2024-04-24 11:50AM EDT | 140.00 | 9.50 | 10.50 | 11.00 | 0.00 | - | 25 | 73 | 42.77% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 71.88% |
© 2024 Yahoo. Tutti i diritti riservati.