La bourse ferme dans 6 h 59 min
CAC 40
8 120,49 +14,71 (+0,18 %) Euro Stoxx 50
5 027,92 +19,75 (+0,39 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0691 -0,0014 (-0,13 %) Gold future
2 331,20 -10,90 (-0,47 %) Bitcoin EUR
62 392,11 +486,72 (+0,79 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-03-27 9:53AM EDT | 115.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVA240517C00120000 | 2024-04-23 10:17AM EDT | 120.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVA240517C00125000 | 2024-04-23 10:17AM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240517C00130000 | 2024-04-23 11:49AM EDT | 130.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DVA240517C00135000 | 2024-04-22 2:58PM EDT | 135.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| DVA240517C00140000 | 2024-04-23 2:01PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DVA240517C00145000 | 2024-04-23 3:47PM EDT | 145.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DVA240517C00150000 | 2024-04-23 3:47PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DVA240517C00155000 | 2024-04-23 9:38AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240517C00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 2024-03-15 11:45AM EDT | 100.00 | 0.61 | 0.10 | 0.60 | 0.00 | - | - | 1 | 66.50% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVA240517P00110000 | 2024-04-19 10:31AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| DVA240517P00115000 | 2024-04-23 3:50PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DVA240517P00120000 | 2024-04-23 9:39AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVA240517P00125000 | 2024-04-23 10:17AM EDT | 125.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVA240517P00130000 | 2024-04-23 10:23AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DVA240517P00135000 | 2024-04-23 10:17AM EDT | 135.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVA240517P00140000 | 2024-04-23 11:20AM EDT | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVA240517P00145000 | 2024-03-18 10:29AM EDT | 145.00 | 11.70 | 16.50 | 19.50 | 0.00 | - | 1 | 1 | 81.67% |
