La bourse ferme dans 2 h 41 min
CAC 40
7 602,39 +122,99 (+1,64 %) Euro Stoxx 50
4 948,72 +54,70 (+1,12 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0748 +0,0032 (+0,30 %) Gold future
2 342,90 +3,30 (+0,14 %) Bitcoin EUR
58 455,28 +1 368,80 (+2,40 %)
DaVita Inc. (DVA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-06-28 11:11AM EDT | 90.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 125.05% |
| DVA240719C00100000 | 2024-06-24 3:52PM EDT | 100.00 | 44.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DVA240719C00105000 | 2024-06-20 1:08PM EDT | 105.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| DVA240719C00110000 | 2024-06-21 3:05PM EDT | 110.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240719C00115000 | 2024-06-11 10:57AM EDT | 115.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DVA240719C00120000 | 2024-05-28 11:53AM EDT | 120.00 | 25.00 | 21.70 | 23.40 | 0.00 | - | 3 | 54 | 92.31% |
| DVA240719C00125000 | 2024-06-07 1:52PM EDT | 125.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| DVA240719C00130000 | 2024-06-28 3:11PM EDT | 130.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| DVA240719C00135000 | 2024-06-28 9:30AM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,314 | 0.00% |
| DVA240719C00140000 | 2024-06-28 2:22PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 39 | 353 | 1.56% |
| DVA240719C00145000 | 2024-06-28 1:51PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 29 | 478 | 6.25% |
| DVA240719C00150000 | 2024-06-28 3:53PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 966 | 6.25% |
| DVA240719C00155000 | 2024-06-28 9:55AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 431 | 12.50% |
| DVA240719C00160000 | 2024-06-27 1:46PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| DVA240719C00165000 | 2024-06-24 11:49AM EDT | 165.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 12.50% |
| DVA240719C00170000 | 2024-06-21 3:44PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| DVA240719C00175000 | 2024-06-20 9:47AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 66.11% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 73.10% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 188.28% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 196.00% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 160.16% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 164.26% |
| DVA240719P00080000 | 2024-06-20 9:54AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| DVA240719P00085000 | 2024-06-24 2:11PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 578 | 50.00% |
| DVA240719P00087500 | 2024-05-22 11:29AM EDT | 87.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 110.74% |
| DVA240719P00090000 | 2024-06-25 1:21PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 50.00% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 128.71% |
| DVA240719P00095000 | 2024-06-25 1:21PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 195 | 25.00% |
| DVA240719P00097500 | 2024-06-25 1:21PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 91 | 25.00% |
| DVA240719P00100000 | 2024-06-25 1:22PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 288 | 331 | 25.00% |
| DVA240719P00105000 | 2024-06-28 1:29PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| DVA240719P00110000 | 2024-06-11 3:22PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| DVA240719P00115000 | 2024-06-18 11:09AM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| DVA240719P00120000 | 2024-06-21 3:44PM EDT | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| DVA240719P00125000 | 2024-06-28 1:50PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| DVA240719P00130000 | 2024-06-27 11:31AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 6.25% |
| DVA240719P00135000 | 2024-06-27 3:24PM EDT | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| DVA240719P00140000 | 2024-06-28 3:32PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 506 | 0.00% |
| DVA240719P00145000 | 2024-06-28 9:34AM EDT | 145.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| DVA240719P00150000 | 2024-06-26 10:34AM EDT | 150.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| DVA240719P00155000 | 2024-05-31 3:40PM EDT | 155.00 | 10.80 | 14.60 | 18.40 | 0.00 | - | 2 | 4 | 56.13% |
