U.S. markets closed

Danaher Corporation (DHR)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
257.51+3.38 (+1.33%)
Al cierre: 04:00PM EDT
255.90 -1.61 (-0.63%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DHR240621C000950002023-11-17 10:44AM EDT95.00116.50133.00136.500.00-120.00%
DHR240621C001050002023-11-17 10:49AM EDT105.00107.00123.00127.000.00-130.00%
DHR240621C001100002024-01-31 10:32AM EDT110.00140.300.000.000.00--10.00%
DHR240621C001150002023-09-26 11:18AM EDT115.00137.50136.00140.000.00-110.00%
DHR240621C001200002023-12-14 11:17AM EDT120.00109.80105.50110.000.00--10.00%
DHR240621C001250002023-09-20 3:47PM EDT125.00134.30126.50130.300.00-450.00%
DHR240621C001300002023-09-18 2:59PM EDT130.00128.70122.00126.000.00--20.00%
DHR240621C001350002023-10-24 10:14AM EDT135.0073.5089.0093.200.00--10.00%
DHR240621C001400002023-12-22 4:57PM EDT140.0093.7089.5094.000.00-320.00%
DHR240621C001450002023-12-07 4:39PM EDT145.0079.3086.6091.400.00-100.00%
DHR240621C001500002023-11-17 12:27PM EDT150.0063.4279.5083.900.00-100.00%
DHR240621C001550002023-10-25 10:47AM EDT155.0044.0071.5074.400.00--00.00%
DHR240621C001650002024-04-03 10:51AM EDT165.0083.4083.2087.100.00-140.00%
DHR240621C001700002023-12-11 3:38PM EDT170.0058.3658.0062.400.00-1200.00%
DHR240621C001750002024-04-19 12:44PM EDT175.0061.2290.5093.600.00-19483.67%
DHR240621C001800002023-10-19 11:31AM EDT180.0041.8037.5041.000.00-3160.00%
DHR240621C001850002024-01-25 3:56PM EDT185.0048.1070.3074.900.00-152153.91%
DHR240621C001900002024-03-25 10:29AM EDT190.0061.1059.6061.600.00-3420.00%
DHR240621C001950002024-05-15 11:20AM EDT195.0067.7558.5061.400.00-1120.00%
DHR240621C002000002024-06-14 3:41PM EDT200.0054.6056.0059.400.00-170134.18%
DHR240621C002100002024-06-14 12:14PM EDT210.0044.7045.7049.50+0.20+0.45%2153100.00%
DHR240621C002200002024-06-17 2:42PM EDT220.0034.7535.6038.700.00-2111130.22%
DHR240621C002300002024-06-18 3:04PM EDT230.0027.5125.9029.00+2.63+10.57%5227108.50%
DHR240621C002400002024-06-18 11:42AM EDT240.0015.7817.3018.20+0.58+3.82%5367061.67%
DHR240621C002475002024-05-30 11:20AM EDT247.507.409.9011.300.00-101051.37%
DHR240621C002500002024-06-18 2:55PM EDT250.007.557.7010.00+2.05+37.27%61,15259.28%
DHR240621C002525002024-06-14 3:37PM EDT252.503.905.606.700.00-43739.72%
DHR240621C002550002024-06-18 12:59PM EDT255.003.203.704.20+1.00+45.45%1138529.83%
DHR240621C002575002024-06-18 3:15PM EDT257.502.302.152.60+0.70+43.75%3718727.86%
DHR240621C002600002024-06-18 3:20PM EDT260.001.231.151.55+0.66+115.79%5811,90427.86%
DHR240621C002625002024-06-18 3:38PM EDT262.500.650.600.90+0.40+160.00%2868228.61%
DHR240621C002650002024-06-18 1:32PM EDT265.000.250.250.50+0.09+56.25%1437529.40%
DHR240621C002675002024-06-18 10:31AM EDT267.500.200.100.250.00-114529.64%
DHR240621C002700002024-06-18 2:26PM EDT270.000.200.100.20+0.05+33.33%762,06533.30%
DHR240621C002725002024-06-14 10:24AM EDT272.500.190.050.250.00-26340.19%
DHR240621C002750002024-06-18 9:55AM EDT275.000.100.050.30-0.12-54.55%113846.97%
DHR240621C002775002024-06-10 11:32AM EDT277.500.220.050.650.00-354553.66%
DHR240621C002800002024-06-18 1:30PM EDT280.000.050.050.50-0.06-54.55%386855.76%
DHR240621C002825002024-06-14 3:14PM EDT282.500.100.050.750.00-5865.19%
DHR240621C002875002024-06-18 3:36PM EDT287.500.050.000.500.00-111968.16%
DHR240621C002900002024-06-18 12:58PM EDT290.000.050.001.100.00-3437884.67%
DHR240621C003000002024-06-18 12:30PM EDT300.000.010.001.05-0.04-80.00%296101.86%
DHR240621C003050002024-06-17 9:56AM EDT305.000.050.000.100.00-13319576.95%
DHR240621C003100002024-06-17 9:33AM EDT310.000.050.000.750.00-16361111.62%
DHR240621C003150002024-06-12 10:43AM EDT315.000.050.000.600.00--12114.94%
DHR240621C003200002024-06-10 1:19PM EDT320.000.050.000.750.00-613126.86%
DHR240621C003300002024-05-29 12:57PM EDT330.000.150.001.350.00-12156.69%
DHR240621C003400002024-01-09 10:48AM EDT340.000.220.050.350.00-53141.21%
DHR240621C003500002023-09-08 10:29AM EDT350.001.451.051.600.00-7146211.23%
DHR240621C003600002023-09-08 10:27AM EDT360.001.050.652.200.00-134229.30%
DHR240621C003700002023-09-29 3:06PM EDT370.000.600.051.20-0.30-33.33%434209.08%
DHR240621C003800002023-09-08 2:35PM EDT380.000.500.052.100.00-43243.36%
DHR240621C003900002023-09-13 11:19AM EDT390.000.550.302.400.00-633267.19%
DHR240621C004000002023-09-12 1:53PM EDT400.000.460.201.350.00-25253.32%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DHR240621P001050002023-10-20 11:28AM EDT105.000.550.002.350.00-32552.54%
DHR240621P001100002023-11-03 10:01AM EDT110.000.450.002.250.00-118522.46%
DHR240621P001150002023-11-15 11:33AM EDT115.000.300.002.000.00-21487.31%
DHR240621P001200002023-10-27 3:51PM EDT120.001.460.001.800.00-128129455.47%
DHR240621P001250002024-01-23 4:06PM EDT125.000.050.000.750.00-14376.76%
DHR240621P001300002023-11-30 4:00PM EDT130.000.400.050.750.00-2223361.72%
DHR240621P001350002023-12-11 2:17PM EDT135.000.850.050.500.00-65325.39%
DHR240621P001400002024-01-08 10:57AM EDT140.000.250.001.500.00-23360.94%
DHR240621P001450002024-02-22 4:43PM EDT145.000.170.000.600.00-105296.29%
DHR240621P001500002024-05-21 2:39PM EDT150.000.100.001.000.00-894303.32%
DHR240621P001550002024-05-30 2:59PM EDT155.000.050.000.200.00-512229.69%
DHR240621P001600002024-05-30 2:59PM EDT160.000.050.000.150.00-597209.38%
DHR240621P001650002024-06-05 10:16AM EDT165.000.050.000.150.00-12394196.88%
DHR240621P001700002024-06-17 3:01PM EDT170.000.010.000.050.00-21,559164.06%
DHR240621P001750002024-06-06 9:50AM EDT175.000.050.000.200.00-1989179.30%
DHR240621P001800002024-06-13 11:41AM EDT180.000.050.000.550.00-30113192.38%
DHR240621P001850002024-06-14 10:24AM EDT185.000.050.000.550.00-1127179.49%
DHR240621P001900002024-06-13 11:40AM EDT190.000.050.000.100.00-10420132.81%
DHR240621P001950002024-06-13 3:22PM EDT195.000.530.000.050.00-16113114.06%
DHR240621P002000002024-06-14 12:06PM EDT200.000.060.000.050.00-35259104.69%
DHR240621P002050002024-06-10 1:52PM EDT205.000.050.000.050.00--1095.31%
DHR240621P002100002024-06-18 10:37AM EDT210.000.050.000.050.00-444885.94%
DHR240621P002150002024-06-18 11:12AM EDT215.000.050.000.050.00-203576.95%
DHR240621P002200002024-06-18 1:33PM EDT220.000.100.000.05+0.04+66.67%10161867.97%
DHR240621P002250002024-06-18 2:41PM EDT225.000.050.000.10-0.05-50.00%251264.45%
DHR240621P002300002024-06-18 12:09PM EDT230.000.100.000.40+0.01+11.11%31,78068.16%
DHR240621P002350002024-06-17 10:56AM EDT235.000.150.050.150.00-51450.78%
DHR240621P002400002024-06-18 12:30PM EDT240.000.110.050.20-0.04-26.67%32,07746.19%
DHR240621P002425002024-06-17 12:26PM EDT242.500.150.100.400.00-41747.51%
DHR240621P002450002024-06-18 3:38PM EDT245.000.200.151.05-0.10-33.33%115455.08%
DHR240621P002475002024-06-14 2:22PM EDT247.500.750.200.400.00-353634.86%
DHR240621P002500002024-06-18 3:56PM EDT250.000.400.000.50-0.50-55.56%181,12230.30%
DHR240621P002525002024-06-18 3:10PM EDT252.500.800.500.80-0.70-46.67%3211,10227.78%
DHR240621P002550002024-06-18 3:10PM EDT255.001.551.001.40-0.97-38.49%4641,26426.47%
DHR240621P002575002024-06-18 11:44AM EDT257.502.901.952.35-1.39-32.40%7232525.29%
DHR240621P002600002024-06-17 9:47AM EDT260.005.703.403.900.00-51,22626.25%
DHR240621P002625002024-06-13 11:58AM EDT262.508.503.705.900.00-2,03173228.76%
DHR240621P002650002024-06-14 3:35PM EDT265.0010.657.108.300.00-109934.72%
DHR240621P002675002024-06-13 1:49PM EDT267.5014.508.6010.900.00-24843.31%
DHR240621P002700002024-06-12 3:10PM EDT270.004.8912.0014.000.00-33059.86%
DHR240621P002725002024-05-22 2:03PM EDT272.507.1013.2017.100.00--075.98%
DHR240621P002800002024-05-23 11:10AM EDT280.0014.5020.7024.100.00-3087.79%
DHR240621P002900002024-01-09 11:54AM EDT290.0050.5541.7046.400.00-10247.73%
DHR240621P003000002023-07-31 10:30AM EDT300.0043.6037.2039.000.00-450.00%
DHR240621P003100002023-05-05 9:30AM EDT310.0064.4073.0078.000.00-20436.77%
DHR240621P003200002023-03-08 1:23PM EDT320.0072.2171.0075.500.00--4318.48%