Marchés français ouverture 1 h 26 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0763 -0,0003 (-0,03 %) HANG SENG
18 460,57 -15,35 (-0,08 %) Bitcoin EUR
59 679,18 +793,39 (+1,35 %)
DaVita Inc. (DVA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517C00120000 | 2024-05-03 3:13PM EDT | 120.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DVA240517C00125000 | 2024-05-03 11:50AM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVA240517C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DVA240517C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| DVA240517C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| DVA240517C00145000 | 2024-05-03 2:54PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| DVA240517C00150000 | 2024-05-03 2:59PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| DVA240517C00155000 | 2024-05-03 12:42PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DVA240517C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 2024-05-03 11:28AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVA240517P00115000 | 2024-05-03 12:47PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVA240517P00120000 | 2024-05-03 12:44PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DVA240517P00125000 | 2024-05-03 3:05PM EDT | 125.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVA240517P00130000 | 2024-05-03 2:04PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DVA240517P00135000 | 2024-05-03 3:30PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DVA240517P00140000 | 2024-05-03 3:36PM EDT | 140.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DVA240517P00145000 | 2024-05-03 10:10AM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
