La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 240,34 -1 651,92 (-3,07 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240816C00115000 | 2024-06-21 11:03AM EDT | 115.00 | 25.55 | 21.40 | 25.10 | 0.00 | - | 2 | 2 | 50.00% |
| DVA240816C00130000 | 2024-06-27 3:30PM EDT | 130.00 | 14.60 | 10.50 | 11.00 | 0.00 | - | - | 1 | 40.20% |
| DVA240816C00135000 | 2024-07-02 1:47PM EDT | 135.00 | 8.89 | 7.50 | 7.80 | 0.00 | - | 1 | 2 | 37.96% |
| DVA240816C00140000 | 2024-07-05 2:53PM EDT | 140.00 | 5.00 | 5.00 | 5.40 | -1.24 | -19.87% | 10 | 375 | 37.18% |
| DVA240816C00145000 | 2024-07-05 11:24AM EDT | 145.00 | 3.40 | 3.20 | 3.50 | -0.80 | -19.05% | 11 | 60 | 36.12% |
| DVA240816C00150000 | 2024-07-01 12:09PM EDT | 150.00 | 2.93 | 1.95 | 2.30 | 0.00 | - | 5 | 6 | 36.33% |
| DVA240816C00155000 | 2024-07-05 2:09PM EDT | 155.00 | 1.15 | 1.15 | 1.40 | -0.45 | -28.13% | 8 | 170 | 35.94% |
| DVA240816C00160000 | 2024-06-25 2:04PM EDT | 160.00 | 1.65 | 0.35 | 0.85 | 0.00 | - | 4 | 12 | 35.99% |
| DVA240816C00175000 | 2024-06-21 12:16PM EDT | 175.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 48.34% |
| DVA240816C00195000 | 2024-06-24 10:22AM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 68.56% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240816P00110000 | 2024-07-02 9:52AM EDT | 110.00 | 0.55 | 0.45 | 2.30 | 0.00 | - | 1 | 2 | 54.05% |
| DVA240816P00115000 | 2024-06-25 1:00PM EDT | 115.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | - | 4 | 40.92% |
| DVA240816P00120000 | 2024-07-05 1:20PM EDT | 120.00 | 1.40 | 1.25 | 1.50 | +0.18 | +14.75% | 40 | 17 | 38.66% |
| DVA240816P00125000 | 2024-07-05 10:47AM EDT | 125.00 | 2.20 | 2.05 | 2.55 | +0.18 | +8.91% | 16 | 17 | 38.01% |
| DVA240816P00130000 | 2024-07-05 10:43AM EDT | 130.00 | 3.50 | 3.40 | 3.70 | +0.58 | +19.86% | 2 | 92 | 35.21% |
| DVA240816P00135000 | 2024-07-05 3:14PM EDT | 135.00 | 5.50 | 5.20 | 5.60 | +0.90 | +19.57% | 11 | 14 | 33.91% |
| DVA240816P00140000 | 2024-07-03 10:38AM EDT | 140.00 | 6.80 | 7.70 | 8.10 | 0.00 | - | 4 | 38 | 32.58% |
| DVA240816P00145000 | 2024-07-05 12:23PM EDT | 145.00 | 11.10 | 10.90 | 11.30 | +3.10 | +38.75% | 3 | 27 | 31.67% |
| DVA240816P00155000 | 2024-06-21 2:19PM EDT | 155.00 | 15.31 | 18.70 | 20.40 | 0.00 | - | 1 | 1 | 39.62% |
