La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 530,38 +136,36 (+0,22 %)
DaVita Inc. (DVA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 55.20 | 59.10 | 0.00 | - | 2 | 2 | 62.55% |
| DVA241018C00090000 | 2024-04-22 12:46PM EDT | 90.00 | 45.50 | 50.40 | 54.30 | 0.00 | - | 3 | 4 | 58.23% |
| DVA241018C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 42.80 | 40.90 | 43.60 | +1.60 | +3.88% | 11 | 42 | 54.29% |
| DVA241018C00105000 | 2024-04-29 12:37PM EDT | 105.00 | 37.10 | 38.00 | 38.80 | 0.00 | - | 3 | 10 | 49.63% |
| DVA241018C00110000 | 2024-05-07 1:59PM EDT | 110.00 | 32.08 | 31.90 | 35.50 | 0.00 | - | 10 | 18 | 51.36% |
| DVA241018C00115000 | 2024-05-02 9:49AM EDT | 115.00 | 32.07 | 29.20 | 30.30 | 0.00 | - | 1 | 2 | 44.71% |
| DVA241018C00120000 | 2024-05-06 2:33PM EDT | 120.00 | 23.50 | 25.30 | 27.20 | 0.00 | - | 42 | 46 | 45.66% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 15.30 | 21.50 | 23.20 | 0.00 | - | 12 | 55 | 42.75% |
| DVA241018C00130000 | 2024-05-02 10:30AM EDT | 130.00 | 21.50 | 17.90 | 18.50 | 0.00 | - | 1 | 203 | 37.29% |
| DVA241018C00135000 | 2024-05-13 10:24AM EDT | 135.00 | 13.90 | 14.70 | 15.30 | 0.00 | - | 9 | 243 | 35.87% |
| DVA241018C00140000 | 2024-05-17 12:18PM EDT | 140.00 | 11.60 | 11.90 | 14.10 | +0.80 | +7.41% | 14 | 227 | 39.24% |
| DVA241018C00145000 | 2024-05-14 9:34AM EDT | 145.00 | 8.60 | 9.50 | 10.00 | 0.00 | - | 11 | 82 | 33.72% |
| DVA241018C00150000 | 2024-05-17 1:47PM EDT | 150.00 | 7.60 | 7.50 | 8.90 | +1.20 | +18.75% | 8 | 79 | 35.72% |
| DVA241018C00155000 | 2024-05-17 2:11PM EDT | 155.00 | 6.20 | 5.80 | 6.30 | +0.50 | +8.77% | 1 | 5,026 | 32.67% |
| DVA241018C00160000 | 2024-05-07 12:29PM EDT | 160.00 | 4.66 | 4.40 | 4.90 | 0.00 | - | 6 | 96 | 32.23% |
| DVA241018C00165000 | 2024-04-29 12:46PM EDT | 165.00 | 4.60 | 3.30 | 4.90 | 0.00 | - | 16 | 42 | 35.71% |
| DVA241018C00170000 | 2024-04-22 11:53AM EDT | 170.00 | 2.45 | 2.45 | 2.95 | 0.00 | - | 1 | 32 | 31.89% |
| DVA241018C00175000 | 2024-04-22 11:26AM EDT | 175.00 | 1.80 | 1.90 | 2.15 | 0.00 | - | 17 | 22 | 31.26% |
| DVA241018C00180000 | 2024-03-11 3:34PM EDT | 180.00 | 3.15 | 1.65 | 1.95 | 0.00 | - | 2 | 6 | 32.82% |
| DVA241018C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 0.80 | 1.00 | 1.25 | 0.00 | - | 1 | 3 | 31.26% |
| DVA241018C00190000 | 2024-04-01 1:12PM EDT | 190.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 503 | 507 | 35.79% |
| DVA241018C00195000 | 2024-04-02 1:21PM EDT | 195.00 | 0.90 | 1.40 | 1.65 | 0.00 | - | - | 1 | 37.90% |
| DVA241018C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 34.72% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00065000 | 2024-05-09 9:30AM EDT | 65.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 57.13% |
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 51.27% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 3 | 3 | 48.15% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 505 | 509 | 46.68% |
| DVA241018P00095000 | 2024-05-09 2:13PM EDT | 95.00 | 0.79 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 41.50% |
| DVA241018P00100000 | 2024-05-17 9:34AM EDT | 100.00 | 0.95 | 0.75 | 0.90 | +0.02 | +2.15% | 3 | 24 | 35.67% |
| DVA241018P00105000 | 2024-05-01 3:41PM EDT | 105.00 | 1.80 | 1.05 | 1.20 | 0.00 | - | 200 | 298 | 33.84% |
| DVA241018P00110000 | 2024-05-09 11:44AM EDT | 110.00 | 1.99 | 1.45 | 1.65 | 0.00 | - | 1 | 35 | 32.41% |
| DVA241018P00115000 | 2024-05-14 10:29AM EDT | 115.00 | 2.75 | 1.95 | 2.25 | 0.00 | - | 2 | 53 | 31.04% |
| DVA241018P00120000 | 2024-05-16 10:17AM EDT | 120.00 | 3.30 | 2.85 | 3.10 | 0.00 | - | 1 | 63 | 29.97% |
| DVA241018P00125000 | 2024-05-06 9:52AM EDT | 125.00 | 5.75 | 3.90 | 5.50 | 0.00 | - | 1 | 32 | 33.36% |
| DVA241018P00130000 | 2024-05-06 1:22PM EDT | 130.00 | 7.30 | 5.30 | 7.60 | 0.00 | - | 7 | 41 | 34.04% |
| DVA241018P00135000 | 2024-05-02 11:45AM EDT | 135.00 | 8.70 | 7.10 | 7.40 | 0.00 | - | 5 | 105 | 27.06% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 140.00 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 51.02% |
| DVA241018P00145000 | 2024-05-16 2:20PM EDT | 145.00 | 13.60 | 11.70 | 14.00 | 0.00 | - | 1 | 50 | 30.47% |
| DVA241018P00150000 | 2024-05-16 12:46PM EDT | 150.00 | 16.60 | 13.40 | 16.80 | 0.00 | - | 6 | 11 | 29.27% |
| DVA241018P00155000 | 2024-05-03 10:55AM EDT | 155.00 | 24.90 | 18.00 | 20.20 | 0.00 | - | 3 | 3 | 28.83% |
| DVA241018P00160000 | 2024-05-07 2:08PM EDT | 160.00 | 24.80 | 21.30 | 24.00 | 0.00 | - | - | 1 | 28.72% |
| DVA241018P00195000 | 2024-05-03 9:30AM EDT | 195.00 | 56.60 | 53.20 | 57.10 | 0.00 | - | 1 | 0 | 39.48% |
