Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.665,52 +439,86 (+1,15%) Gold
2.306,70 -2,90 (-0,13%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.401,94 +2.587,70 (+4,72%)
DaVita Inc. (DVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 42.30 | 46.20 | 0.00 | - | 3 | 4 | 122.85% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 32.20 | 36.20 | 0.00 | - | 5 | 5 | 96.04% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 27.30 | 31.20 | 0.00 | - | 6 | 7 | 83.35% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 23.00 | 26.90 | 0.00 | - | - | 0 | 87.70% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 17.50 | 21.20 | 0.00 | - | 3 | 4 | 58.94% |
| DVA240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 18.00 | 12.80 | 16.20 | -5.00 | -21.74% | 5 | 61 | 46.97% |
| DVA240517C00125000 | 2024-05-03 11:50AM EDT | 125.00 | 10.80 | 9.70 | 10.60 | -6.87 | -38.88% | 10 | 65 | 0.00% |
| DVA240517C00130000 | 2024-05-03 11:00AM EDT | 130.00 | 4.99 | 6.10 | 6.90 | -8.81 | -63.84% | 46 | 231 | 31.30% |
| DVA240517C00135000 | 2024-05-03 12:25PM EDT | 135.00 | 2.90 | 3.00 | 3.30 | -7.70 | -72.64% | 70 | 175 | 27.17% |
| DVA240517C00140000 | 2024-05-03 11:43AM EDT | 140.00 | 1.40 | 1.15 | 1.40 | -6.10 | -81.33% | 88 | 959 | 27.89% |
| DVA240517C00145000 | 2024-05-03 12:11PM EDT | 145.00 | 0.30 | 0.30 | 0.50 | -4.50 | -93.75% | 92 | 147 | 28.57% |
| DVA240517C00150000 | 2024-05-03 12:17PM EDT | 150.00 | 0.20 | 0.15 | 0.25 | -2.90 | -93.55% | 38 | 902 | 32.28% |
| DVA240517C00155000 | 2024-05-03 11:50AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | -1.65 | -94.29% | 18 | 50 | 36.43% |
| DVA240517C00160000 | 2024-05-03 10:52AM EDT | 160.00 | 0.05 | 0.05 | 0.25 | -1.05 | -95.45% | 5 | 51 | 47.56% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | -0.28 | -84.85% | 5 | 6 | 75.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-03 11:28AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 511 | 59.38% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 76.27% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 259 | 75.93% |
| DVA240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 0.27 | 0.00 | 0.25 | +0.02 | +8.00% | 3 | 19 | 49.02% |
| DVA240517P00120000 | 2024-05-03 12:07PM EDT | 120.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 15 | 89 | 40.14% |
| DVA240517P00125000 | 2024-05-03 11:57AM EDT | 125.00 | 0.65 | 0.40 | 0.65 | -0.22 | -25.29% | 5 | 267 | 36.38% |
| DVA240517P00130000 | 2024-05-03 12:26PM EDT | 130.00 | 1.45 | 1.20 | 1.45 | -0.08 | -5.23% | 35 | 100 | 33.37% |
| DVA240517P00135000 | 2024-05-03 11:51AM EDT | 135.00 | 3.45 | 3.20 | 3.50 | +0.67 | +24.10% | 48 | 196 | 34.79% |
| DVA240517P00140000 | 2024-05-03 10:17AM EDT | 140.00 | 7.68 | 5.00 | 6.90 | +3.14 | +69.16% | 17 | 84 | 39.23% |
| DVA240517P00145000 | 2024-05-03 10:10AM EDT | 145.00 | 12.00 | 9.60 | 11.40 | +5.00 | +71.43% | 20 | 22 | 48.41% |
