U.S. markets closed
F S&P 500
5,630.50 -7.50 (-0.13%) F Dow Jones
41,621.00 -39.00 (-0.09%) F Nasdaq
19,407.75 -25.25 (-0.13%) E-mini Russell 2000 Index Futur
2,209.60 -4.40 (-0.20%) Petróleo
70.61 +0.52 (+0.74%) Oro
2,605.90 -3.00 (-0.11%)
Danaher Corporation (DHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920C00130000 | 2024-02-28 11:13AM EDT | 130.00 | 128.90 | 120.70 | 125.50 | 0.00 | - | 15 | 21 | 0.00% |
| DHR240920C00150000 | 2024-01-22 1:18PM EDT | 150.00 | 86.70 | 100.70 | 104.80 | 0.00 | - | - | 3 | 0.00% |
| DHR240920C00160000 | 2024-01-22 1:17PM EDT | 160.00 | 77.60 | 91.20 | 95.50 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00165000 | 2024-01-22 1:17PM EDT | 165.00 | 73.10 | 86.60 | 90.80 | 0.00 | - | - | 2 | 0.00% |
| DHR240920C00170000 | 2024-08-20 9:36AM EDT | 170.00 | 104.10 | 105.20 | 107.60 | 0.00 | - | - | 1 | 225.20% |
| DHR240920C00175000 | 2024-01-31 10:32AM EDT | 175.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00190000 | 2024-03-13 2:54PM EDT | 190.00 | 70.80 | 54.70 | 58.30 | 0.00 | - | - | 1 | 0.00% |
| DHR240920C00200000 | 2024-07-26 10:42AM EDT | 200.00 | 76.27 | 69.30 | 72.00 | 0.00 | - | 2 | 10 | 0.00% |
| DHR240920C00210000 | 2024-09-13 11:58AM EDT | 210.00 | 62.34 | 65.40 | 67.40 | 0.00 | - | 1 | 10 | 136.72% |
| DHR240920C00220000 | 2024-09-13 12:46PM EDT | 220.00 | 53.26 | 55.30 | 57.20 | 0.00 | - | 5 | 16 | 107.03% |
| DHR240920C00230000 | 2024-09-13 12:04PM EDT | 230.00 | 42.88 | 45.30 | 47.80 | 0.00 | - | 5 | 67 | 103.52% |
| DHR240920C00240000 | 2024-09-05 1:48PM EDT | 240.00 | 26.28 | 34.40 | 37.70 | 0.00 | - | 1 | 140 | 51.17% |
| DHR240920C00250000 | 2024-09-16 12:33PM EDT | 250.00 | 26.10 | 25.60 | 26.70 | +2.10 | +8.75% | 6 | 1,032 | 67.29% |
| DHR240920C00252500 | 2024-08-26 3:02PM EDT | 252.50 | 17.90 | 21.90 | 24.60 | 0.00 | - | - | 1 | 70.36% |
| DHR240920C00255000 | 2024-09-13 12:18PM EDT | 255.00 | 18.08 | 20.30 | 22.20 | 0.00 | - | 1 | 7 | 66.43% |
| DHR240920C00257500 | 2024-08-30 3:52PM EDT | 257.50 | 13.00 | 18.00 | 19.40 | 0.00 | - | 5 | 4 | 55.37% |
| DHR240920C00260000 | 2024-09-16 12:11PM EDT | 260.00 | 16.35 | 16.10 | 16.70 | +0.55 | +3.48% | 10 | 2,141 | 46.14% |
| DHR240920C00262500 | 2024-09-13 9:37AM EDT | 262.50 | 11.10 | 13.60 | 14.50 | 0.00 | - | 1 | 30 | 45.65% |
| DHR240920C00265000 | 2024-09-11 12:48PM EDT | 265.00 | 7.60 | 11.30 | 13.40 | 0.00 | - | 10 | 133 | 56.98% |
| DHR240920C00267500 | 2024-09-16 9:31AM EDT | 267.50 | 10.20 | 9.00 | 9.40 | +3.40 | +50.00% | 1 | 1,138 | 32.23% |
| DHR240920C00270000 | 2024-09-16 3:42PM EDT | 270.00 | 7.11 | 6.80 | 7.20 | +1.36 | +23.65% | 36 | 1,816 | 29.44% |
| DHR240920C00272500 | 2024-09-13 1:39PM EDT | 272.50 | 5.50 | 4.80 | 5.20 | +1.50 | +37.50% | 1 | 724 | 27.27% |
| DHR240920C00275000 | 2024-09-16 3:38PM EDT | 275.00 | 3.30 | 3.20 | 3.50 | +0.85 | +34.69% | 9 | 424 | 25.70% |
| DHR240920C00277500 | 2024-09-16 12:44PM EDT | 277.50 | 2.13 | 2.00 | 2.20 | +0.53 | +33.13% | 10 | 129 | 24.88% |
| DHR240920C00280000 | 2024-09-16 1:58PM EDT | 280.00 | 1.28 | 1.10 | 1.25 | +0.43 | +50.59% | 322 | 2,175 | 24.10% |
| DHR240920C00282500 | 2024-09-16 12:45PM EDT | 282.50 | 0.67 | 0.55 | 0.70 | +0.16 | +31.37% | 16 | 52 | 24.32% |
| DHR240920C00285000 | 2024-09-16 2:59PM EDT | 285.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 4 | 164 | 24.20% |
| DHR240920C00287500 | 2024-09-16 12:45PM EDT | 287.50 | 0.15 | 0.10 | 0.20 | -0.53 | -77.94% | 12 | 2 | 25.29% |
| DHR240920C00290000 | 2024-09-16 11:58AM EDT | 290.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 23 | 1,036 | 27.74% |
| DHR240920C00292500 | 2024-09-09 12:56PM EDT | 292.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 43.99% |
| DHR240920C00295000 | 2024-08-26 3:44PM EDT | 295.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 40.43% |
| DHR240920C00300000 | 2024-09-16 11:21AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 1 | 1,728 | 46.48% |
| DHR240920C00310000 | 2024-09-16 10:06AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 3 | 50 | 50.39% |
| DHR240920C00320000 | 2024-09-16 10:13AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 310 | 1,023 | 54.30% |
| DHR240920C00330000 | 2024-09-16 9:58AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 749 | 64.06% |
| DHR240920C00340000 | 2024-09-12 10:12AM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 83 | 89.06% |
| DHR240920C00350000 | 2024-08-29 3:15PM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 116.70% |
| DHR240920C00370000 | 2024-06-18 2:56PM EDT | 370.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 166.85% |
| DHR240920C00380000 | 2024-08-05 9:34AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240920P00145000 | 2024-06-07 9:45AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 290.82% |
| DHR240920P00160000 | 2024-02-29 4:09PM EDT | 160.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 10 | 10 | 257.62% |
| DHR240920P00165000 | 2024-06-06 12:50PM EDT | 165.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 291.70% |
| DHR240920P00170000 | 2024-08-26 2:18PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 182.81% |
| DHR240920P00175000 | 2024-06-10 9:44AM EDT | 175.00 | 0.39 | 0.05 | 0.85 | 0.00 | - | 40 | 25 | 219.82% |
| DHR240920P00180000 | 2024-08-27 11:14AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,215 | 163.28% |
| DHR240920P00185000 | 2024-08-27 10:17AM EDT | 185.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 153.52% |
| DHR240920P00190000 | 2024-07-19 1:32PM EDT | 190.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 4 | 12 | 199.51% |
| DHR240920P00195000 | 2024-09-06 12:35PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 78 | 135.16% |
| DHR240920P00200000 | 2024-09-10 10:33AM EDT | 200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2,227 | 126.17% |
| DHR240920P00210000 | 2024-09-12 11:25AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 265 | 96.09% |
| DHR240920P00220000 | 2024-09-10 9:56AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,940 | 92.19% |
| DHR240920P00225000 | 2024-09-12 11:38AM EDT | 225.00 | 0.05 | - | 0.10 | 0.00 | - | 10 | 5 | 87.30% |
| DHR240920P00230000 | 2024-09-16 1:34PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 2,036 | 66.80% |
| DHR240920P00235000 | 2024-09-16 10:04AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 225 | 2 | 59.77% |
| DHR240920P00240000 | 2024-09-16 3:24PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 2,417 | 52.73% |
| DHR240920P00245000 | 2024-09-16 10:46AM EDT | 245.00 | 0.05 | 0.00 | 0.25 | -0.45 | -90.00% | 1 | 9 | 56.45% |
| DHR240920P00247500 | 2024-08-26 9:43AM EDT | 247.50 | 0.05 | 0.00 | 0.75 | -0.68 | -93.15% | 1 | 2 | 63.82% |
| DHR240920P00250000 | 2024-09-16 2:23PM EDT | 250.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 1,635 | 46.58% |
| DHR240920P00252500 | 2024-09-16 2:40PM EDT | 252.50 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 47 | 46 | 42.58% |
| DHR240920P00255000 | 2024-09-16 3:51PM EDT | 255.00 | 0.11 | 0.05 | 0.15 | -0.29 | -72.50% | 12 | 93 | 41.31% |
| DHR240920P00257500 | 2024-09-16 9:56AM EDT | 257.50 | 0.25 | 0.00 | 0.25 | +0.13 | +108.33% | 3 | 98 | 40.87% |
| DHR240920P00260000 | 2024-09-16 12:45PM EDT | 260.00 | 0.18 | 0.05 | 0.30 | -0.08 | -30.77% | 6 | 2,630 | 37.74% |
| DHR240920P00262500 | 2024-09-16 10:20AM EDT | 262.50 | 0.20 | 0.10 | 0.30 | -0.19 | -48.72% | 6 | 1,914 | 32.96% |
| DHR240920P00265000 | 2024-09-16 3:57PM EDT | 265.00 | 0.31 | 0.30 | 0.40 | -0.29 | -48.33% | 624 | 657 | 30.25% |
| DHR240920P00267500 | 2024-09-16 1:55PM EDT | 267.50 | 0.47 | 0.40 | 0.55 | -0.38 | -44.71% | 22 | 1,072 | 27.54% |
| DHR240920P00270000 | 2024-09-16 3:57PM EDT | 270.00 | 0.85 | 0.70 | 0.85 | -0.75 | -46.88% | 587 | 2,020 | 25.68% |
| DHR240920P00272500 | 2024-09-16 3:05PM EDT | 272.50 | 1.25 | 1.20 | 1.40 | -1.05 | -45.65% | 153 | 150 | 24.63% |
| DHR240920P00275000 | 2024-09-16 10:16AM EDT | 275.00 | 2.13 | 2.00 | 2.25 | -2.18 | -50.58% | 5 | 63 | 23.76% |
| DHR240920P00277500 | 2024-09-16 2:28PM EDT | 277.50 | 3.35 | 3.20 | 3.50 | -1.45 | -30.21% | 8 | 23 | 23.38% |
| DHR240920P00280000 | 2024-09-16 1:27PM EDT | 280.00 | 4.90 | 4.80 | 5.70 | -2.63 | -34.93% | 5 | 248 | 28.83% |
| DHR240920P00290000 | 2024-08-28 12:37PM EDT | 290.00 | 23.00 | 12.70 | 15.00 | 0.00 | - | 1 | 3 | 45.26% |
| DHR240920P00350000 | 2024-01-30 10:34AM EDT | 350.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.