DaVita Inc. (DVA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 65.80 | 69.50 | 0.00 | - | 1 | 1 | 282.57% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 45.80 | 49.40 | 0.00 | - | 3 | 4 | 190.43% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 36.50 | 39.00 | 0.00 | - | 5 | 5 | 80.08% |
| DVA240517C00105000 | 2024-05-07 11:43AM EDT | 105.00 | 32.92 | 30.90 | 34.50 | +9.15 | +38.49% | 1 | 7 | 56.25% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 26.60 | 29.60 | 0.00 | - | - | 0 | 81.25% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 21.00 | 24.60 | 0.00 | - | 3 | 4 | 52.93% |
| DVA240517C00120000 | 2024-05-06 3:10PM EDT | 120.00 | 17.50 | 16.00 | 19.40 | 0.00 | - | 26 | 20 | 83.55% |
| DVA240517C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 13.20 | 11.40 | 14.80 | -0.70 | -5.04% | 6 | 69 | 72.71% |
| DVA240517C00130000 | 2024-05-07 3:01PM EDT | 130.00 | 7.60 | 6.80 | 9.20 | -0.90 | -10.59% | 2 | 272 | 46.48% |
| DVA240517C00135000 | 2024-05-07 3:23PM EDT | 135.00 | 4.00 | 4.20 | 4.50 | -0.30 | -6.98% | 16 | 804 | 31.37% |
| DVA240517C00140000 | 2024-05-07 3:11PM EDT | 140.00 | 1.60 | 1.65 | 1.80 | -0.65 | -28.89% | 478 | 1,026 | 29.18% |
| DVA240517C00145000 | 2024-05-07 3:16PM EDT | 145.00 | 0.55 | 0.55 | 0.70 | -0.02 | -3.51% | 371 | 428 | 31.30% |
| DVA240517C00150000 | 2024-05-07 3:57PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 751 | 888 | 34.62% |
| DVA240517C00155000 | 2024-05-03 12:42PM EDT | 155.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 20 | 46 | 49.95% |
| DVA240517C00160000 | 2024-05-03 3:48PM EDT | 160.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 12 | 47 | 56.59% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 64.40% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.56% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 101.37% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-06 9:31AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 71.88% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 93.07% |
| DVA240517P00110000 | 2024-05-06 2:51PM EDT | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 258 | 79.69% |
| DVA240517P00115000 | 2024-05-07 3:59PM EDT | 115.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 1 | 16 | 52.15% |
| DVA240517P00120000 | 2024-05-07 11:17AM EDT | 120.00 | 0.15 | 0.05 | 0.35 | -0.10 | -40.00% | 2 | 88 | 52.98% |
| DVA240517P00125000 | 2024-05-07 11:56AM EDT | 125.00 | 0.23 | 0.10 | 0.25 | -0.01 | -4.17% | 165 | 362 | 37.21% |
| DVA240517P00130000 | 2024-05-07 2:17PM EDT | 130.00 | 0.55 | 0.35 | 0.55 | -0.15 | -21.43% | 168 | 171 | 31.45% |
| DVA240517P00135000 | 2024-05-07 1:37PM EDT | 135.00 | 1.60 | 1.25 | 1.45 | -0.05 | -3.03% | 17 | 199 | 27.27% |
| DVA240517P00140000 | 2024-05-07 11:27AM EDT | 140.00 | 4.10 | 3.60 | 3.90 | +0.10 | +2.50% | 18 | 69 | 26.86% |
| DVA240517P00145000 | 2024-05-07 10:09AM EDT | 145.00 | 8.62 | 5.80 | 9.50 | -3.38 | -28.17% | 5 | 15 | 51.32% |
© 2024 Yahoo. Todos los derechos reservados.