Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.693,32 +467,66 (+1,22%) Gold
2.307,40 -2,20 (-0,10%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.462,27 +2.435,49 (+4,43%)
DaVita Inc. (DVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621C00042500 | 2024-04-15 11:35AM EDT | 42.50 | 90.00 | 92.30 | 95.10 | 0.00 | - | - | 1 | 186.52% |
| DVA240621C00047500 | 2023-10-18 1:01PM EDT | 47.50 | 33.90 | 48.30 | 52.70 | 0.00 | - | - | 1 | 0.00% |
| DVA240621C00050000 | 2023-10-19 3:58PM EDT | 50.00 | 35.22 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 0.00% |
| DVA240621C00055000 | 2023-11-03 12:37PM EDT | 55.00 | 27.80 | 49.20 | 53.90 | 0.00 | - | 2 | 2 | 0.00% |
| DVA240621C00060000 | 2023-12-13 2:26PM EDT | 60.00 | 50.29 | 48.50 | 53.30 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00065000 | 2023-11-09 11:08AM EDT | 65.00 | 23.90 | 43.10 | 47.80 | 0.00 | - | 1 | 24 | 0.00% |
| DVA240621C00067500 | 2023-11-09 11:10AM EDT | 67.50 | 22.10 | 41.80 | 45.40 | 0.00 | - | 1 | 22 | 0.00% |
| DVA240621C00070000 | 2024-02-21 1:54PM EDT | 70.00 | 51.16 | 63.40 | 67.40 | 0.00 | - | 1 | 34 | 83.01% |
| DVA240621C00072500 | 2023-11-08 4:58PM EDT | 72.50 | 19.20 | 37.10 | 41.00 | 0.00 | - | 8 | 13 | 0.00% |
| DVA240621C00075000 | 2023-12-12 2:05PM EDT | 75.00 | 36.97 | 36.50 | 37.60 | 0.00 | - | 2 | 23 | 0.00% |
| DVA240621C00077500 | 2024-01-12 1:07PM EDT | 77.50 | 34.69 | 34.40 | 35.80 | 0.00 | - | 1 | 4 | 0.00% |
| DVA240621C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 50.35 | 54.50 | 58.00 | 0.00 | - | 2 | 97 | 93.80% |
| DVA240621C00082500 | 2023-11-15 12:56PM EDT | 82.50 | 20.10 | 28.00 | 28.50 | 0.00 | - | 3 | 23 | 0.00% |
| DVA240621C00085000 | 2023-12-07 11:28AM EDT | 85.00 | 25.92 | 25.30 | 28.60 | 0.00 | - | 8 | 25 | 0.00% |
| DVA240621C00087500 | 2023-11-22 1:35PM EDT | 87.50 | 18.90 | 22.80 | 23.20 | 0.00 | - | 6 | 43 | 0.00% |
| DVA240621C00090000 | 2024-04-19 2:15PM EDT | 90.00 | 38.90 | 44.30 | 48.10 | 0.00 | - | 1 | 24 | 75.15% |
| DVA240621C00092500 | 2024-04-01 1:22PM EDT | 92.50 | 45.67 | 46.80 | 50.10 | 0.00 | - | 1 | 15 | 123.41% |
| DVA240621C00095000 | 2024-04-18 12:07PM EDT | 95.00 | 33.35 | 39.60 | 43.40 | 0.00 | - | 1 | 152 | 71.61% |
| DVA240621C00097500 | 2024-05-02 1:54PM EDT | 97.50 | 45.71 | 37.20 | 40.80 | 0.00 | - | 5 | 15 | 67.43% |
| DVA240621C00100000 | 2024-02-15 12:30PM EDT | 100.00 | 24.35 | 37.70 | 40.50 | 0.00 | - | 10 | 90 | 90.48% |
| DVA240621C00105000 | 2024-04-19 12:15PM EDT | 105.00 | 24.90 | 29.80 | 33.50 | 0.00 | - | 2 | 143 | 57.13% |
| DVA240621C00110000 | 2024-05-02 11:16AM EDT | 110.00 | 32.66 | 26.30 | 28.10 | 0.00 | - | 1 | 165 | 54.65% |
| DVA240621C00115000 | 2024-05-02 1:54PM EDT | 115.00 | 28.91 | 21.60 | 23.10 | 0.00 | - | 5 | 78 | 53.53% |
| DVA240621C00120000 | 2024-04-22 9:46AM EDT | 120.00 | 14.72 | 16.90 | 18.30 | 0.00 | - | 2 | 222 | 45.90% |
| DVA240621C00125000 | 2024-05-03 12:10PM EDT | 125.00 | 11.80 | 13.20 | 14.00 | +1.80 | +18.00% | 10 | 180 | 40.89% |
| DVA240621C00130000 | 2024-05-03 12:51PM EDT | 130.00 | 9.80 | 9.60 | 10.10 | -5.92 | -37.66% | 8 | 398 | 36.72% |
| DVA240621C00135000 | 2024-05-03 1:37PM EDT | 135.00 | 7.30 | 6.50 | 7.00 | -5.48 | -42.88% | 10 | 769 | 34.52% |
| DVA240621C00140000 | 2024-05-03 1:24PM EDT | 140.00 | 5.12 | 4.30 | 4.50 | -4.52 | -46.89% | 12 | 289 | 32.57% |
| DVA240621C00145000 | 2024-05-03 1:10PM EDT | 145.00 | 2.98 | 2.60 | 2.85 | -4.07 | -57.73% | 44 | 241 | 32.02% |
| DVA240621C00150000 | 2024-05-03 2:19PM EDT | 150.00 | 1.80 | 1.55 | 1.80 | -3.20 | -64.00% | 33 | 188 | 32.20% |
| DVA240621C00155000 | 2024-05-03 12:42PM EDT | 155.00 | 0.93 | 0.85 | 1.10 | -2.53 | -73.12% | 39 | 154 | 32.37% |
| DVA240621C00160000 | 2024-05-03 1:24PM EDT | 160.00 | 0.67 | 0.50 | 0.65 | -1.68 | -71.49% | 11 | 21 | 32.50% |
| DVA240621C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.27 | 0.30 | 0.45 | -1.03 | -79.23% | 1 | 24 | 33.89% |
| DVA240621C00170000 | 2024-04-30 9:31AM EDT | 170.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 42.21% |
| DVA240621C00180000 | 2024-03-13 12:03PM EDT | 180.00 | 1.04 | 0.05 | 0.75 | 0.00 | - | 5 | 2 | 49.85% |
| DVA240621C00200000 | 2024-03-14 1:17PM EDT | 200.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 52.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240621P00037500 | 2024-03-13 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| DVA240621P00040000 | 2023-10-16 10:33AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 834 | 50.00% |
| DVA240621P00042500 | 2023-12-22 11:29AM EDT | 42.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 227 | 157.42% |
| DVA240621P00045000 | 2024-03-22 3:38PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 150.00% |
| DVA240621P00047500 | 2023-11-06 10:41AM EDT | 47.50 | 1.25 | 0.10 | 0.85 | 0.00 | - | - | 22 | 148.83% |
| DVA240621P00050000 | 2024-04-12 3:30PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 110 | 64 | 116.60% |
| DVA240621P00055000 | 2023-11-20 11:25AM EDT | 55.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 5 | 15 | 127.15% |
| DVA240621P00060000 | 2024-01-31 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DVA240621P00065000 | 2024-03-04 12:48PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 103.32% |
| DVA240621P00067500 | 2023-10-19 11:27AM EDT | 67.50 | 5.10 | 1.75 | 1.85 | 0.00 | - | 1 | 2 | 135.99% |
| DVA240621P00070000 | 2024-04-19 3:04PM EDT | 70.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 3 | 85 | 94.92% |
| DVA240621P00072500 | 2024-02-16 1:30PM EDT | 72.50 | 0.30 | 0.05 | 2.50 | 0.00 | - | 2 | 12 | 114.16% |
| DVA240621P00075000 | 2024-03-15 11:45AM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 85.16% |
| DVA240621P00077500 | 2024-03-06 12:00PM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DVA240621P00080000 | 2024-04-12 12:47PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 76.90% |
| DVA240621P00082500 | 2024-02-27 1:51PM EDT | 82.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 20 | 656 | 72.95% |
| DVA240621P00085000 | 2024-02-16 4:22PM EDT | 85.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 72.22% |
| DVA240621P00087500 | 2024-02-23 11:50AM EDT | 87.50 | 0.73 | 0.10 | 0.95 | 0.00 | - | 3 | 109 | 69.68% |
| DVA240621P00090000 | 2024-04-23 9:58AM EDT | 90.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 69 | 60.16% |
| DVA240621P00092500 | 2023-12-22 12:46PM EDT | 92.50 | 5.10 | 4.00 | 4.30 | 0.00 | - | 2 | 5 | 109.05% |
| DVA240621P00095000 | 2024-04-01 9:49AM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 55.37% |
| DVA240621P00097500 | 2024-04-19 12:19PM EDT | 97.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 51.27% |
| DVA240621P00100000 | 2024-04-22 10:22AM EDT | 100.00 | 2.41 | 0.10 | 0.75 | +1.89 | +363.46% | 1 | 38 | 55.54% |
| DVA240621P00105000 | 2024-04-22 11:53AM EDT | 105.00 | 2.51 | 0.00 | 0.75 | +1.66 | +195.29% | 1 | 57 | 48.24% |
| DVA240621P00110000 | 2024-05-03 12:13PM EDT | 110.00 | 0.58 | 0.40 | 0.50 | +0.13 | +28.89% | 1 | 81 | 37.35% |
| DVA240621P00115000 | 2024-05-03 10:27AM EDT | 115.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 7 | 138 | 34.84% |
| DVA240621P00120000 | 2024-05-03 2:07PM EDT | 120.00 | 1.20 | 1.15 | 1.25 | +0.15 | +14.29% | 8 | 239 | 32.14% |
| DVA240621P00125000 | 2024-05-03 2:24PM EDT | 125.00 | 1.93 | 1.85 | 2.15 | -0.04 | -2.03% | 9 | 150 | 30.79% |
| DVA240621P00130000 | 2024-05-03 1:32PM EDT | 130.00 | 3.20 | 3.30 | 3.60 | +0.26 | +8.84% | 63 | 116 | 29.88% |
| DVA240621P00135000 | 2024-05-03 1:15PM EDT | 135.00 | 5.10 | 5.20 | 5.60 | +0.90 | +21.43% | 229 | 323 | 28.66% |
| DVA240621P00140000 | 2024-05-03 11:14AM EDT | 140.00 | 9.48 | 7.90 | 8.30 | +3.31 | +53.65% | 59 | 223 | 27.55% |
| DVA240621P00145000 | 2024-05-02 2:13PM EDT | 145.00 | 8.50 | 10.80 | 11.70 | 0.00 | - | 12 | 18 | 26.55% |
| DVA240621P00150000 | 2024-05-03 10:55AM EDT | 150.00 | 18.50 | 14.90 | 15.70 | +0.30 | +1.65% | 3 | 4 | 25.56% |
