Mercados abrirán en 4 h 14 min
F S&P 500
5,898.00 +11.00 (+0.19%) F Dow Jones
43,533.00 +22.00 (+0.05%) F Nasdaq
20,449.75 +81.75 (+0.40%) E-mini Russell 2000 Index Futur
2,302.70 +5.00 (+0.22%) Petróleo
70.69 +0.02 (+0.03%) Oro
2,721.80 +14.30 (+0.53%)
Danaher Corporation (DHR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117C00095000 | 2024-09-12 12:49PM EDT | 95.00 | 176.30 | 174.00 | 177.30 | 0.00 | - | 2 | 1,013 | 93.36% |
| DHR250117C00100000 | 2024-09-09 12:19PM EDT | 100.00 | 172.60 | 169.20 | 171.30 | 0.00 | - | 2 | 157 | 0.00% |
| DHR250117C00105000 | 2024-08-20 2:31PM EDT | 105.00 | 169.40 | 171.10 | 174.40 | 0.00 | - | 2 | 211 | 148.65% |
| DHR250117C00110000 | 2024-01-22 4:19PM EDT | 110.00 | 126.30 | 143.00 | 147.50 | 0.00 | - | - | 2 | 0.00% |
| DHR250117C00115000 | 2023-09-07 11:43AM EDT | 115.00 | 147.10 | 139.50 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| DHR250117C00120000 | 2024-10-03 12:15PM EDT | 120.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00125000 | 2024-10-04 10:07AM EDT | 125.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00130000 | 2023-08-10 9:40AM EDT | 130.00 | 139.53 | 126.00 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| DHR250117C00135000 | 2024-01-22 4:34PM EDT | 135.00 | 103.50 | 119.50 | 124.00 | 0.00 | - | 1 | 4 | 0.00% |
| DHR250117C00140000 | 2024-08-20 2:32PM EDT | 140.00 | 135.20 | 136.50 | 139.70 | 0.00 | - | 2 | 79 | 111.38% |
| DHR250117C00145000 | 2024-01-22 4:07PM EDT | 145.00 | 93.90 | 110.50 | 115.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHR250117C00150000 | 2024-01-22 4:04PM EDT | 150.00 | 89.70 | 105.50 | 110.50 | 0.00 | - | 4 | 5 | 0.00% |
| DHR250117C00155000 | 2023-07-24 10:54AM EDT | 155.00 | 115.80 | 110.30 | 112.00 | 0.00 | - | - | 1 | 0.00% |
| DHR250117C00160000 | 2024-03-28 3:46PM EDT | 160.00 | 97.62 | 91.00 | 95.50 | 0.00 | - | 2 | 14 | 0.00% |
| DHR250117C00165000 | 2023-10-30 2:01PM EDT | 165.00 | 42.00 | 70.40 | 73.50 | 0.00 | - | 10 | 10 | 0.00% |
| DHR250117C00170000 | 2024-01-16 1:22PM EDT | 170.00 | 69.75 | 86.50 | 90.20 | 0.00 | - | 2 | 20 | 0.00% |
| DHR250117C00175000 | 2024-07-26 3:47PM EDT | 175.00 | 103.40 | 96.30 | 99.10 | 0.00 | - | 1 | 9 | 60.28% |
| DHR250117C00180000 | 2024-05-08 1:51PM EDT | 180.00 | 76.10 | 87.00 | 91.00 | 0.00 | - | 10 | 35 | 0.00% |
| DHR250117C00185000 | 2024-04-26 12:18PM EDT | 185.00 | 71.10 | 82.50 | 86.80 | 0.00 | - | 1 | 32 | 0.00% |
| DHR250117C00190000 | 2024-08-28 3:29PM EDT | 190.00 | 80.05 | 87.40 | 89.60 | 0.00 | - | 1 | 176 | 70.68% |
| DHR250117C00195000 | 2024-07-26 3:46PM EDT | 195.00 | 84.30 | 76.50 | 80.20 | 0.00 | - | 2 | 102 | 53.65% |
| DHR250117C00200000 | 2024-10-15 10:01AM EDT | 200.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00210000 | 2024-09-10 3:15PM EDT | 210.00 | 67.81 | 58.90 | 61.30 | 0.00 | - | 4 | 210 | 0.00% |
| DHR250117C00220000 | 2024-10-11 9:40AM EDT | 220.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00230000 | 2024-09-26 2:26PM EDT | 230.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHR250117C00240000 | 2024-10-17 12:56PM EDT | 240.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHR250117C00250000 | 2024-10-17 1:15PM EDT | 250.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DHR250117C00260000 | 2024-10-17 12:12PM EDT | 260.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DHR250117C00270000 | 2024-10-17 2:30PM EDT | 270.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DHR250117C00280000 | 2024-10-17 3:58PM EDT | 280.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| DHR250117C00290000 | 2024-10-17 2:01PM EDT | 290.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DHR250117C00300000 | 2024-10-17 10:20AM EDT | 300.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DHR250117C00310000 | 2024-10-17 3:57PM EDT | 310.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DHR250117C00320000 | 2024-10-17 1:42PM EDT | 320.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DHR250117C00330000 | 2024-10-17 12:53PM EDT | 330.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DHR250117C00340000 | 2024-10-10 12:53PM EDT | 340.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117C00350000 | 2024-10-10 1:05PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117C00360000 | 2024-07-25 12:20PM EDT | 360.00 | 1.06 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 31.47% |
| DHR250117C00370000 | 2024-08-06 1:25PM EDT | 370.00 | 1.00 | 0.10 | 0.95 | 0.00 | - | 1 | 4 | 35.39% |
| DHR250117C00380000 | 2024-02-27 2:59PM EDT | 380.00 | 0.85 | 0.60 | 1.35 | 0.00 | - | 3 | 1 | 40.43% |
| DHR250117C00390000 | 2023-08-02 3:24PM EDT | 390.00 | 2.90 | 1.45 | 4.00 | 0.00 | - | 2 | 3 | 54.92% |
| DHR250117C00400000 | 2023-08-09 11:38AM EDT | 400.00 | 2.20 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 46.95% |
| DHR250117C00410000 | 2023-07-21 11:12AM EDT | 410.00 | 1.40 | 1.05 | 2.70 | 0.00 | - | 4 | 5 | 50.53% |
| DHR250117C00420000 | 2023-09-26 11:31AM EDT | 420.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 2 | 7 | 47.63% |
| DHR250117C00430000 | 2023-09-20 3:11PM EDT | 430.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 49.24% |
| DHR250117C00440000 | 2023-09-21 3:11PM EDT | 440.00 | 0.51 | 0.50 | 1.00 | 0.00 | - | 2 | 36 | 50.76% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR250117P00095000 | 2024-08-12 9:33AM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 254 | 99.51% |
| DHR250117P00100000 | 2024-08-05 10:01AM EDT | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 25 | 276 | 91.11% |
| DHR250117P00105000 | 2023-11-15 2:57PM EDT | 105.00 | 0.85 | 0.20 | 0.80 | 0.00 | - | 1 | 12 | 90.67% |
| DHR250117P00110000 | 2023-12-15 1:31PM EDT | 110.00 | 0.35 | 0.20 | 1.85 | 0.00 | - | 5 | 5 | 97.22% |
| DHR250117P00115000 | 2024-07-26 3:00PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 60 | 48 | 79.25% |
| DHR250117P00120000 | 2024-07-26 3:01PM EDT | 120.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 45 | 21 | 75.64% |
| DHR250117P00125000 | 2023-11-06 3:24PM EDT | 125.00 | 2.60 | 0.90 | 2.10 | 0.00 | - | 4 | 428 | 90.94% |
| DHR250117P00130000 | 2024-07-26 3:00PM EDT | 130.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 60 | 48 | 75.76% |
| DHR250117P00135000 | 2024-07-26 3:01PM EDT | 135.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 45 | 55 | 65.63% |
| DHR250117P00140000 | 2024-07-02 11:27AM EDT | 140.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 70 | 74.90% |
| DHR250117P00145000 | 2024-07-02 11:27AM EDT | 145.00 | 0.54 | 0.00 | 1.85 | 0.00 | - | 1 | 302 | 68.90% |
| DHR250117P00150000 | 2024-07-31 2:58PM EDT | 150.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 3 | 144 | 56.06% |
| DHR250117P00155000 | 2024-08-23 10:31AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 50.78% |
| DHR250117P00160000 | 2024-06-07 1:10PM EDT | 160.00 | 0.49 | 0.30 | 1.10 | 0.00 | - | 4 | 132 | 56.49% |
| DHR250117P00165000 | 2024-10-02 10:33AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHR250117P00170000 | 2024-09-19 10:48AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DHR250117P00175000 | 2024-08-13 9:47AM EDT | 175.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 15 | 364 | 48.71% |
| DHR250117P00180000 | 2024-08-23 3:49PM EDT | 180.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 6 | 106 | 46.02% |
| DHR250117P00185000 | 2024-07-31 9:35AM EDT | 185.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 257 | 43.38% |
| DHR250117P00190000 | 2024-09-11 3:28PM EDT | 190.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 1 | 260 | 53.44% |
| DHR250117P00195000 | 2024-09-30 9:30AM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DHR250117P00200000 | 2024-10-02 10:33AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00210000 | 2024-10-14 10:38AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHR250117P00220000 | 2024-10-02 3:59PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHR250117P00230000 | 2024-10-11 2:06PM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DHR250117P00240000 | 2024-10-17 2:31PM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHR250117P00250000 | 2024-10-17 2:06PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DHR250117P00260000 | 2024-10-17 3:58PM EDT | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DHR250117P00270000 | 2024-10-17 1:27PM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| DHR250117P00280000 | 2024-10-17 12:01PM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHR250117P00290000 | 2024-10-17 3:57PM EDT | 290.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| DHR250117P00300000 | 2024-09-09 3:35PM EDT | 300.00 | 30.50 | 31.80 | 33.40 | 0.00 | - | 1 | 4 | 27.17% |
| DHR250117P00310000 | 2023-08-10 11:02AM EDT | 310.00 | 52.40 | 60.30 | 63.30 | 0.00 | - | 2 | 10 | 68.99% |
| DHR250117P00320000 | 2023-08-22 11:19AM EDT | 320.00 | 69.18 | 68.20 | 72.70 | 0.00 | - | 10 | 0 | 71.67% |
| DHR250117P00330000 | 2023-08-04 9:39AM EDT | 330.00 | 72.00 | 62.80 | 67.00 | 0.00 | - | 2 | 0 | 48.88% |
| DHR250117P00350000 | 2023-08-21 2:39PM EDT | 350.00 | 99.64 | 93.80 | 97.70 | 0.00 | - | 10 | 0 | 75.91% |
| DHR250117P00360000 | 2024-02-02 10:36AM EDT | 360.00 | 116.00 | 101.80 | 106.50 | 0.00 | - | 10 | 0 | 76.49% |
| DHR250117P00380000 | 2024-03-01 2:06PM EDT | 380.00 | 123.50 | 128.00 | 132.10 | 0.00 | - | 5 | 0 | 96.07% |
| DHR250117P00400000 | 2024-07-23 9:40AM EDT | 400.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHR250117P00440000 | 2023-08-07 10:10AM EDT | 440.00 | 184.02 | 180.50 | 185.00 | 0.00 | - | 20 | 0 | 98.54% |
© 2024 Yahoo. Todos los derechos reservados.