Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.209,86 +2.677,38 (+4,82%)
DaVita Inc. (DVA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-01-11 3:14PM EDT | 90.00 | 25.20 | 24.70 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 90.01% |
| DVA240719C00100000 | 2024-05-02 9:47AM EDT | 100.00 | 42.90 | 34.90 | 38.50 | 0.00 | - | 24 | 25 | 59.62% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 26.00 | 30.00 | 33.50 | 0.00 | - | 4 | 31 | 52.77% |
| DVA240719C00110000 | 2024-04-09 12:30PM EDT | 110.00 | 26.90 | 25.20 | 28.30 | 0.00 | - | 3 | 23 | 55.85% |
| DVA240719C00115000 | 2024-05-03 11:30AM EDT | 115.00 | 22.14 | 21.00 | 23.80 | -3.46 | -13.52% | 20 | 38 | 50.82% |
| DVA240719C00120000 | 2024-05-02 12:38PM EDT | 120.00 | 24.90 | 16.90 | 19.30 | 0.00 | - | 5 | 59 | 45.31% |
| DVA240719C00125000 | 2024-05-02 11:16AM EDT | 125.00 | 20.28 | 13.50 | 14.30 | 0.00 | - | 1 | 87 | 36.98% |
| DVA240719C00130000 | 2024-05-03 11:52AM EDT | 130.00 | 10.27 | 8.40 | 10.80 | -4.03 | -28.18% | 2 | 71 | 34.66% |
| DVA240719C00135000 | 2024-05-03 3:45PM EDT | 135.00 | 7.90 | 6.20 | 7.80 | -4.70 | -37.30% | 48 | 3,057 | 32.73% |
| DVA240719C00140000 | 2024-05-02 3:46PM EDT | 140.00 | 5.70 | 3.40 | 5.40 | -5.34 | -48.37% | 21 | 183 | 31.31% |
| DVA240719C00145000 | 2024-05-03 2:59PM EDT | 145.00 | 3.90 | 3.30 | 3.70 | -4.49 | -53.52% | 24 | 38 | 30.80% |
| DVA240719C00150000 | 2024-05-03 3:03PM EDT | 150.00 | 2.50 | 2.10 | 2.45 | -3.74 | -59.94% | 2,438 | 603 | 30.40% |
| DVA240719C00155000 | 2024-05-02 12:52PM EDT | 155.00 | 1.70 | 1.25 | 1.55 | -2.70 | -61.36% | 1 | 34 | 29.96% |
| DVA240719C00160000 | 2024-05-03 1:43PM EDT | 160.00 | 1.28 | 0.80 | 1.00 | -1.89 | -59.62% | 4 | 14 | 30.05% |
| DVA240719C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.98 | 0.50 | 0.65 | -2.22 | -69.38% | 2 | 14 | 30.32% |
| DVA240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 21 | 23 | 35.22% |
| DVA240719C00175000 | 2024-03-13 1:43PM EDT | 175.00 | 1.75 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 35.40% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 40.83% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 43.70% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 90.92% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 94.48% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 76.81% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 78.61% |
| DVA240719P00080000 | 2024-02-26 4:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DVA240719P00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 37 | 429 | 55.81% |
| DVA240719P00087500 | 2024-03-07 3:27PM EDT | 87.50 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 52.78% |
| DVA240719P00090000 | 2024-03-11 3:04PM EDT | 90.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 50.39% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 60.57% |
| DVA240719P00095000 | 2024-04-19 12:19PM EDT | 95.00 | 0.63 | 0.30 | 0.75 | 0.00 | - | 10 | 26 | 50.22% |
| DVA240719P00097500 | 2024-04-30 9:30AM EDT | 97.50 | 0.45 | 0.35 | 0.75 | 0.00 | - | 10 | 37 | 47.14% |
| DVA240719P00100000 | 2024-05-03 3:16PM EDT | 100.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 15 | 70 | 43.43% |
| DVA240719P00105000 | 2024-05-03 2:24PM EDT | 105.00 | 0.54 | 0.50 | 0.60 | -0.51 | -48.57% | 1 | 55 | 36.28% |
| DVA240719P00110000 | 2024-04-26 1:04PM EDT | 110.00 | 1.41 | 0.65 | 0.80 | 0.00 | - | 2 | 90 | 33.06% |
| DVA240719P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 1.14 | 1.00 | 1.25 | +0.04 | +3.64% | 5 | 148 | 31.25% |
| DVA240719P00120000 | 2024-05-01 2:57PM EDT | 120.00 | 1.75 | 1.60 | 3.50 | 0.00 | - | 3 | 126 | 38.38% |
| DVA240719P00125000 | 2024-05-03 10:11AM EDT | 125.00 | 3.52 | 2.00 | 4.60 | +0.32 | +10.00% | 2 | 66 | 35.83% |
| DVA240719P00130000 | 2024-05-02 3:44PM EDT | 130.00 | 3.40 | 4.10 | 6.50 | 0.00 | - | 13 | 75 | 35.30% |
| DVA240719P00135000 | 2024-05-03 12:09PM EDT | 135.00 | 7.40 | 6.30 | 8.30 | +1.80 | +32.14% | 23 | 80 | 32.53% |
| DVA240719P00140000 | 2024-05-03 10:07AM EDT | 140.00 | 10.46 | 8.40 | 11.30 | +3.56 | +51.59% | 52 | 227 | 32.77% |
| DVA240719P00145000 | 2024-05-03 1:30PM EDT | 145.00 | 11.70 | 12.10 | 13.00 | +0.90 | +8.33% | 15 | 26 | 24.98% |
| DVA240719P00150000 | 2024-03-07 10:39AM EDT | 150.00 | 19.25 | 17.30 | 19.50 | 0.00 | - | 1 | 1 | 37.82% |
