La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 184,08 +368,16 (+0,97 %) EUR/USD
1,0704 +0,0032 (+0,30 %) Gold future
2 327,90 +25,00 (+1,09 %) Bitcoin EUR
54 180,55 -1 838,42 (-3,28 %)
DaVita Inc. (DVA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 49.00 | 51.90 | 0.00 | - | 3 | 4 | 99.41% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 39.20 | 42.70 | 0.00 | - | 5 | 5 | 101.07% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 33.90 | 37.30 | 0.00 | - | 6 | 7 | 76.47% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 29.00 | 32.10 | 0.00 | - | - | 0 | 63.97% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 24.70 | 27.50 | 0.00 | - | 3 | 4 | 69.48% |
| DVA240517C00120000 | 2024-04-30 10:18AM EDT | 120.00 | 20.11 | 19.70 | 21.90 | 0.00 | - | 7 | 42 | 51.42% |
| DVA240517C00125000 | 2024-05-01 2:28PM EDT | 125.00 | 15.74 | 16.70 | 17.30 | +1.04 | +7.07% | 4 | 67 | 59.62% |
| DVA240517C00130000 | 2024-05-01 9:33AM EDT | 130.00 | 10.80 | 10.90 | 13.00 | -0.70 | -6.09% | 81 | 277 | 57.06% |
| DVA240517C00135000 | 2024-05-01 12:56PM EDT | 135.00 | 7.50 | 8.80 | 9.20 | -0.50 | -6.25% | 37 | 154 | 50.61% |
| DVA240517C00140000 | 2024-05-01 1:06PM EDT | 140.00 | 5.20 | 6.00 | 6.40 | +0.10 | +1.96% | 27 | 203 | 50.24% |
| DVA240517C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 3.90 | 3.80 | 4.10 | +0.50 | +14.71% | 6 | 121 | 50.32% |
| DVA240517C00150000 | 2024-04-30 11:00AM EDT | 150.00 | 2.33 | 2.25 | 2.55 | +0.23 | +10.95% | 1 | 86 | 50.00% |
| DVA240517C00155000 | 2024-05-01 3:12PM EDT | 155.00 | 1.60 | 1.25 | 1.60 | +0.40 | +33.33% | 2 | 41 | 50.90% |
| DVA240517C00160000 | 2024-05-01 9:54AM EDT | 160.00 | 0.60 | 0.65 | 1.20 | -0.39 | -39.39% | 1 | 2 | 50.85% |
| DVA240517C00165000 | 2024-04-30 9:31AM EDT | 165.00 | 0.33 | 0.35 | 0.80 | -0.06 | -15.38% | 1 | 5 | 52.25% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 88.77% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 100.93% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 2.35 | 0.00 | - | 2 | 259 | 89.26% |
| DVA240517P00115000 | 2024-05-01 1:56PM EDT | 115.00 | 0.45 | 0.25 | 0.45 | +0.04 | +9.76% | 3 | 15 | 57.03% |
| DVA240517P00120000 | 2024-04-30 10:48AM EDT | 120.00 | 0.74 | 0.50 | 0.65 | 0.00 | - | 1 | 68 | 52.73% |
| DVA240517P00125000 | 2024-04-30 11:25AM EDT | 125.00 | 1.47 | 0.95 | 1.15 | 0.00 | - | 3 | 240 | 50.15% |
| DVA240517P00130000 | 2024-05-01 10:33AM EDT | 130.00 | 2.55 | 1.75 | 2.00 | +0.10 | +4.08% | 5 | 81 | 49.32% |
| DVA240517P00135000 | 2024-05-01 11:00AM EDT | 135.00 | 3.80 | 3.20 | 3.40 | -0.30 | -7.32% | 13 | 166 | 47.73% |
| DVA240517P00140000 | 2024-04-29 2:56PM EDT | 140.00 | 6.75 | 5.20 | 5.40 | 0.00 | - | 10 | 83 | 45.92% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 126.83% |
