La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 746,81 +559,46 (+0,89 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 93.20 | 96.90 | 0.00 | - | - | 1 | 251.56% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 0.00% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-05-23 9:57AM EDT | 80.00 | 52.25 | 57.20 | 60.40 | 0.00 | - | 2 | 99 | 101.95% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-05-22 1:24PM EDT | 90.00 | 47.95 | 47.50 | 50.50 | 0.00 | - | 2 | 24 | 91.26% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 46.80 | 50.10 | 0.00 | - | 1 | 15 | 128.59% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 44.20 | 46.30 | 0.00 | - | 1 | 152 | 110.45% |
| DVA240621C00097500 | 2024-05-02 1:54PM EDT | 97.50 | 45.71 | 39.90 | 43.00 | 0.00 | - | 5 | 15 | 75.00% |
| DVA240621C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 37.80 | 37.60 | 40.50 | 0.00 | - | 10 | 90 | 73.58% |
| DVA240621C00105000 | 2024-05-16 3:49PM EDT | 105.00 | 32.41 | 32.40 | 35.60 | 0.00 | - | 5 | 144 | 62.99% |
| DVA240621C00110000 | 2024-05-10 10:15AM EDT | 110.00 | 30.08 | 27.60 | 30.60 | 0.00 | - | 1 | 167 | 56.64% |
| DVA240621C00115000 | 2024-05-02 1:54PM EDT | 115.00 | 28.91 | 23.60 | 25.10 | 0.00 | - | 5 | 78 | 52.44% |
| DVA240621C00120000 | 2024-05-24 2:47PM EDT | 120.00 | 18.80 | 18.20 | 19.60 | +5.70 | +43.51% | 1 | 233 | 46.75% |
| DVA240621C00125000 | 2024-05-24 1:23PM EDT | 125.00 | 14.30 | 13.90 | 14.80 | +5.45 | +61.58% | 8 | 198 | 39.31% |
| DVA240621C00130000 | 2024-05-24 9:31AM EDT | 130.00 | 9.48 | 9.30 | 10.50 | +3.78 | +66.32% | 2 | 395 | 35.30% |
| DVA240621C00135000 | 2024-05-24 3:36PM EDT | 135.00 | 6.30 | 6.00 | 6.30 | +3.22 | +104.55% | 172 | 1,045 | 28.98% |
| DVA240621C00140000 | 2024-05-24 2:54PM EDT | 140.00 | 3.10 | 3.20 | 3.40 | +1.47 | +90.18% | 613 | 1,080 | 27.06% |
| DVA240621C00145000 | 2024-05-24 3:37PM EDT | 145.00 | 1.47 | 1.45 | 1.65 | +0.72 | +96.00% | 14 | 1,356 | 26.62% |
| DVA240621C00150000 | 2024-05-24 11:06AM EDT | 150.00 | 0.73 | 0.55 | 0.75 | +0.33 | +82.50% | 6 | 646 | 26.98% |
| DVA240621C00155000 | 2024-05-24 11:42AM EDT | 155.00 | 0.25 | 0.15 | 0.40 | -0.01 | -3.85% | 1 | 207 | 28.96% |
| DVA240621C00160000 | 2024-05-21 3:49PM EDT | 160.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 13 | 23 | 34.94% |
| DVA240621C00165000 | 2024-05-24 10:37AM EDT | 165.00 | 0.25 | 0.05 | 0.25 | -0.02 | -7.41% | 10 | 23 | 36.91% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 52.15% |
| DVA240621C00175000 | 2024-05-21 9:30AM EDT | 175.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 63.65% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 55.52% |
| DVA240621C00200000 | 2024-03-14 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 68.16% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 217.58% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 207.62% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 206.06% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 110 | 64 | 208.01% |
| DVA240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 138.28% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DVA240621P00065000 | 2024-05-14 10:26AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 469 | 644 | 101.56% |
| DVA240621P00067500 | 2024-05-13 3:17PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 215 | 215 | 96.88% |
| DVA240621P00070000 | 2024-05-13 3:17PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 340 | 92.19% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 159.57% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 119.53% |
| DVA240621P00077500 | 2024-05-21 12:54PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 43 | 93.36% |
| DVA240621P00080000 | 2024-05-24 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 24 | 14 | 88.87% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 103.08% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 102.15% |
| DVA240621P00087500 | 2024-02-23 11:50AM EDT | 87.50 | 0.73 | 0.10 | 0.95 | 0.00 | - | 3 | 109 | 98.83% |
| DVA240621P00090000 | 2024-05-09 1:56PM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 68.75% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 153.76% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 79.30% |
| DVA240621P00097500 | 2024-04-19 12:19PM EDT | 97.50 | 0.60 | 0.05 | 0.80 | 0.00 | - | 10 | 33 | 75.59% |
| DVA240621P00100000 | 2024-05-24 3:30PM EDT | 100.00 | 0.80 | 0.05 | 0.75 | +0.40 | +100.00% | 1 | 37 | 70.12% |
| DVA240621P00105000 | 2024-05-21 10:02AM EDT | 105.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 2 | 56 | 78.13% |
| DVA240621P00110000 | 2024-05-23 3:59PM EDT | 110.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 10 | 98 | 51.27% |
| DVA240621P00115000 | 2024-05-24 2:21PM EDT | 115.00 | 0.22 | 0.10 | 0.35 | -0.26 | -54.17% | 1 | 138 | 43.02% |
| DVA240621P00120000 | 2024-05-24 2:21PM EDT | 120.00 | 0.37 | 0.30 | 0.55 | -0.43 | -53.75% | 1 | 251 | 38.94% |
| DVA240621P00125000 | 2024-05-24 3:58PM EDT | 125.00 | 0.51 | 0.40 | 0.55 | -1.24 | -70.86% | 13 | 323 | 30.30% |
| DVA240621P00130000 | 2024-05-24 10:40AM EDT | 130.00 | 1.16 | 0.90 | 1.10 | -2.14 | -64.85% | 9 | 500 | 27.49% |
| DVA240621P00135000 | 2024-05-24 11:58AM EDT | 135.00 | 2.55 | 2.10 | 2.25 | -3.14 | -55.18% | 1,002 | 1,640 | 25.33% |
| DVA240621P00140000 | 2024-05-24 2:09PM EDT | 140.00 | 4.60 | 4.20 | 4.50 | -4.58 | -49.89% | 186 | 237 | 24.66% |
| DVA240621P00145000 | 2024-05-21 12:17PM EDT | 145.00 | 7.10 | 7.30 | 8.20 | 0.00 | - | 4 | 24 | 27.34% |
| DVA240621P00150000 | 2024-05-03 10:55AM EDT | 150.00 | 18.50 | 10.10 | 12.70 | 0.00 | - | 3 | 6 | 32.11% |
