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
61 574,91 +176,37 (+0,29 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117C00035000 | 2023-11-13 10:33AM EDT | 35.00 | 54.50 | 74.00 | 77.30 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00040000 | 2023-11-14 11:58AM EDT | 40.00 | 55.30 | 69.50 | 74.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVA250117C00045000 | 2023-11-10 1:00PM EDT | 45.00 | 43.60 | 64.00 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| DVA250117C00050000 | 2024-03-06 12:37PM EDT | 50.00 | 84.20 | 83.90 | 87.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00060000 | 2024-02-14 10:30AM EDT | 60.00 | 67.13 | 77.50 | 82.50 | 0.00 | - | 1 | 3 | 79.93% |
| DVA250117C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 61.33 | 73.00 | 77.50 | 0.00 | - | 1 | 7 | 73.41% |
| DVA250117C00067500 | 2024-02-02 12:17PM EDT | 67.50 | 48.58 | 61.80 | 66.00 | 0.00 | - | 2 | 4 | 0.00% |
| DVA250117C00070000 | 2023-11-16 12:09PM EDT | 70.00 | 32.30 | 40.90 | 44.90 | 0.00 | - | 1 | 11 | 0.00% |
| DVA250117C00072500 | 2023-11-17 12:10PM EDT | 72.50 | 32.30 | 39.00 | 42.80 | 0.00 | - | 3 | 10 | 0.00% |
| DVA250117C00075000 | 2024-01-19 2:57PM EDT | 75.00 | 37.05 | 51.50 | 55.00 | 0.00 | - | 1 | 40 | 0.00% |
| DVA250117C00077500 | 2024-04-19 2:33PM EDT | 77.50 | 54.89 | 63.70 | 67.60 | 0.00 | - | 3 | 39 | 63.10% |
| DVA250117C00080000 | 2024-04-19 2:34PM EDT | 80.00 | 52.80 | 61.40 | 65.20 | 0.00 | - | 10 | 16 | 61.23% |
| DVA250117C00082500 | 2024-04-04 12:44PM EDT | 82.50 | 58.50 | 54.30 | 58.50 | 0.00 | - | 2 | 20 | 43.63% |
| DVA250117C00085000 | 2023-11-08 11:27AM EDT | 85.00 | 16.70 | 31.50 | 35.50 | 0.00 | - | 1 | 25 | 0.00% |
| DVA250117C00087500 | 2024-04-18 10:45AM EDT | 87.50 | 45.00 | 54.50 | 58.40 | 0.00 | - | 1 | 10 | 56.65% |
| DVA250117C00090000 | 2024-04-02 12:28PM EDT | 90.00 | 49.95 | 55.00 | 59.50 | 0.00 | - | 4 | 50 | 67.85% |
| DVA250117C00092500 | 2024-05-09 1:23PM EDT | 92.50 | 50.10 | 51.30 | 52.30 | 0.00 | - | 1 | 41 | 53.14% |
| DVA250117C00095000 | 2023-12-14 10:36AM EDT | 95.00 | 28.50 | 25.90 | 28.50 | 0.00 | - | 1 | 23 | 0.00% |
| DVA250117C00097500 | 2024-05-09 11:09AM EDT | 97.50 | 45.40 | 46.90 | 49.60 | 0.00 | - | 1 | 18 | 53.86% |
| DVA250117C00100000 | 2024-04-29 10:46AM EDT | 100.00 | 45.00 | 44.80 | 45.70 | 0.00 | - | 1 | 45 | 51.12% |
| DVA250117C00105000 | 2024-04-18 2:42PM EDT | 105.00 | 30.30 | 40.70 | 41.30 | 0.00 | - | 1 | 35 | 48.19% |
| DVA250117C00110000 | 2024-05-10 1:50PM EDT | 110.00 | 34.30 | 36.00 | 37.20 | 0.00 | - | 2 | 82 | 46.06% |
| DVA250117C00115000 | 2024-04-19 1:09PM EDT | 115.00 | 25.27 | 31.50 | 34.40 | 0.00 | - | 1 | 72 | 47.33% |
| DVA250117C00120000 | 2024-04-03 2:17PM EDT | 120.00 | 28.10 | 23.70 | 26.30 | 0.00 | - | 4 | 89 | 33.72% |
| DVA250117C00125000 | 2024-04-29 3:21PM EDT | 125.00 | 25.40 | 25.40 | 25.90 | 0.00 | - | 1 | 69 | 40.66% |
| DVA250117C00130000 | 2024-05-17 11:10AM EDT | 130.00 | 21.23 | 22.10 | 22.60 | +1.23 | +6.15% | 1 | 216 | 39.29% |
| DVA250117C00135000 | 2024-05-07 11:51AM EDT | 135.00 | 18.60 | 19.10 | 19.50 | 0.00 | - | 4 | 194 | 37.96% |
| DVA250117C00140000 | 2024-05-17 10:26AM EDT | 140.00 | 15.30 | 16.30 | 16.70 | +0.25 | +1.66% | 3 | 475 | 36.85% |
| DVA250117C00145000 | 2024-05-02 2:19PM EDT | 145.00 | 17.43 | 13.80 | 14.20 | 0.00 | - | 1 | 58 | 35.92% |
| DVA250117C00150000 | 2024-05-17 12:17PM EDT | 150.00 | 11.30 | 11.60 | 12.00 | +0.79 | +7.52% | 75 | 50 | 35.17% |
| DVA250117C00155000 | 2024-04-16 12:28PM EDT | 155.00 | 7.85 | 9.70 | 10.10 | 0.00 | - | 1 | 26 | 34.59% |
| DVA250117C00160000 | 2024-05-17 1:10PM EDT | 160.00 | 8.10 | 8.00 | 8.40 | +1.00 | +14.08% | 8 | 27 | 33.98% |
| DVA250117C00165000 | 2024-05-17 1:04PM EDT | 165.00 | 6.70 | 6.60 | 7.00 | -0.26 | -3.74% | 2 | 9 | 33.59% |
| DVA250117C00170000 | 2024-05-02 3:25PM EDT | 170.00 | 8.05 | 5.30 | 5.80 | 0.00 | - | 5 | 34 | 33.26% |
| DVA250117C00180000 | 2024-05-06 3:01PM EDT | 180.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | - | 1 | 32.32% |
| DVA250117C00185000 | 2024-05-02 2:19PM EDT | 185.00 | 4.69 | 2.80 | 3.10 | 0.00 | - | - | 1 | 32.12% |
| DVA250117C00190000 | 2024-03-19 10:42AM EDT | 190.00 | 4.00 | 1.40 | 1.65 | 0.00 | - | 2 | 3 | 28.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117P00035000 | 2024-05-01 3:17PM EDT | 35.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 4 | 52 | 101.32% |
| DVA250117P00037500 | 2023-12-20 1:05PM EDT | 37.50 | 0.57 | 0.15 | 2.00 | 0.00 | - | 10 | 23 | 96.48% |
| DVA250117P00040000 | 2024-03-05 1:56PM EDT | 40.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 6 | 18 | 68.16% |
| DVA250117P00042500 | 2023-10-13 3:36PM EDT | 42.50 | 2.07 | 1.50 | 1.70 | 0.00 | - | 1 | 16 | 95.63% |
| DVA250117P00045000 | 2024-04-01 1:12PM EDT | 45.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 118 | 84.62% |
| DVA250117P00047500 | 2024-04-09 10:31AM EDT | 47.50 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 66.94% |
| DVA250117P00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 124 | 54.10% |
| DVA250117P00055000 | 2024-03-18 12:11PM EDT | 55.00 | 0.48 | 0.10 | 1.00 | 0.00 | - | 1 | 483 | 61.72% |
| DVA250117P00060000 | 2024-01-26 10:32AM EDT | 60.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 20 | 605 | 61.96% |
| DVA250117P00062500 | 2024-03-01 1:20PM EDT | 62.50 | 0.78 | 0.20 | 1.80 | 0.00 | - | 2 | 76 | 60.60% |
| DVA250117P00065000 | 2024-03-27 12:24PM EDT | 65.00 | 0.84 | 0.15 | 0.85 | 0.00 | - | 1 | 18 | 50.76% |
| DVA250117P00067500 | 2024-02-01 3:47PM EDT | 67.50 | 1.60 | 1.00 | 2.35 | 0.00 | - | 2 | 10 | 62.31% |
| DVA250117P00070000 | 2024-04-12 12:53PM EDT | 70.00 | 0.90 | 0.15 | 1.70 | 0.00 | - | 1 | 302 | 52.17% |
| DVA250117P00072500 | 2023-11-15 4:32PM EDT | 72.50 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 70.78% |
| DVA250117P00075000 | 2024-05-01 2:35PM EDT | 75.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 1 | 401 | 47.36% |
| DVA250117P00077500 | 2024-01-24 12:21PM EDT | 77.50 | 3.90 | 1.60 | 1.75 | 0.00 | - | 1 | 116 | 52.17% |
| DVA250117P00080000 | 2024-05-03 10:32AM EDT | 80.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 10 | 63 | 44.61% |
| DVA250117P00082500 | 2024-01-05 10:45AM EDT | 82.50 | 5.60 | 3.40 | 3.70 | 0.00 | - | 1 | 50 | 58.98% |
| DVA250117P00085000 | 2024-01-08 10:50AM EDT | 85.00 | 5.90 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 58.15% |
| DVA250117P00087500 | 2024-05-03 10:28AM EDT | 87.50 | 1.50 | 0.65 | 1.00 | 0.00 | - | 1 | 72 | 38.11% |
| DVA250117P00090000 | 2024-03-05 11:36AM EDT | 90.00 | 2.48 | 1.75 | 2.00 | 0.00 | - | 1 | 44 | 43.15% |
| DVA250117P00092500 | 2024-04-22 3:48PM EDT | 92.50 | 2.10 | 1.10 | 1.30 | 0.00 | - | 2 | 340 | 36.59% |
| DVA250117P00095000 | 2024-04-17 9:36AM EDT | 95.00 | 2.80 | 1.30 | 1.45 | 0.00 | - | 2 | 368 | 35.67% |
| DVA250117P00097500 | 2024-02-14 12:29PM EDT | 97.50 | 5.30 | 2.90 | 3.30 | 0.00 | - | 1 | 107 | 43.25% |
| DVA250117P00100000 | 2024-04-02 9:55AM EDT | 100.00 | 3.20 | 2.10 | 2.35 | 0.00 | - | 2 | 175 | 36.69% |
| DVA250117P00105000 | 2024-03-19 10:59AM EDT | 105.00 | 4.05 | 5.00 | 5.40 | 0.00 | - | 200 | 708 | 44.53% |
| DVA250117P00110000 | 2024-05-07 1:47PM EDT | 110.00 | 3.78 | 2.95 | 3.20 | 0.00 | - | 2 | 175 | 32.15% |
| DVA250117P00115000 | 2024-05-07 12:44PM EDT | 115.00 | 5.00 | 3.80 | 4.10 | 0.00 | - | 1 | 68 | 31.12% |
| DVA250117P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 6.55 | 4.90 | 5.20 | 0.00 | - | 1 | 17 | 30.12% |
| DVA250117P00125000 | 2024-05-08 9:59AM EDT | 125.00 | 7.55 | 6.20 | 6.60 | 0.00 | - | 15 | 27 | 29.35% |
| DVA250117P00130000 | 2024-05-17 3:14PM EDT | 130.00 | 8.10 | 7.80 | 8.20 | -1.10 | -11.96% | 8 | 94 | 28.44% |
| DVA250117P00135000 | 2024-05-17 2:58PM EDT | 135.00 | 9.90 | 9.70 | 10.10 | -4.00 | -28.78% | 34 | 43 | 27.59% |
| DVA250117P00140000 | 2024-05-17 3:00PM EDT | 140.00 | 12.10 | 11.80 | 12.20 | -0.90 | -6.92% | 22 | 43 | 26.54% |
| DVA250117P00145000 | 2024-02-01 1:19PM EDT | 145.00 | 35.70 | 23.50 | 24.40 | 0.00 | - | 1 | 5 | 46.95% |
| DVA250117P00170000 | 2024-01-05 4:08PM EDT | 170.00 | 62.49 | 56.50 | 61.50 | 0.00 | - | 10 | 0 | 85.35% |
