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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.277,67 +2.840,81 (+5,12%)
DaVita Inc. (DVA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 46.50 | 50.20 | 54.50 | 0.00 | - | 2 | 2 | 60.67% |
| DVA241018C00090000 | 2024-04-22 12:46PM EDT | 90.00 | 45.50 | 45.90 | 50.00 | 0.00 | - | 3 | 4 | 58.40% |
| DVA241018C00100000 | 2024-04-18 1:11PM EDT | 100.00 | 30.90 | 36.00 | 40.30 | 0.00 | - | 2 | 17 | 57.79% |
| DVA241018C00105000 | 2024-04-29 12:37PM EDT | 105.00 | 37.10 | 32.40 | 35.10 | 0.00 | - | 3 | 10 | 50.85% |
| DVA241018C00110000 | 2024-05-03 3:05PM EDT | 110.00 | 30.30 | 28.50 | 30.80 | +5.10 | +20.24% | 10 | 14 | 47.58% |
| DVA241018C00115000 | 2024-05-02 9:49AM EDT | 115.00 | 32.07 | 24.10 | 28.20 | 0.00 | - | 1 | 2 | 49.81% |
| DVA241018C00120000 | 2024-04-19 12:12PM EDT | 120.00 | 18.14 | 20.40 | 23.20 | 0.00 | - | 1 | 16 | 43.38% |
| DVA241018C00125000 | 2024-04-17 3:48PM EDT | 125.00 | 15.30 | 17.10 | 20.60 | 0.00 | - | 12 | 55 | 44.08% |
| DVA241018C00130000 | 2024-05-02 10:30AM EDT | 130.00 | 21.50 | 15.10 | 16.70 | 0.00 | - | 1 | 203 | 40.26% |
| DVA241018C00135000 | 2024-05-03 10:59AM EDT | 135.00 | 11.29 | 11.80 | 13.20 | -5.68 | -33.47% | 17 | 214 | 37.04% |
| DVA241018C00140000 | 2024-05-03 12:11PM EDT | 140.00 | 9.95 | 9.60 | 10.90 | -5.85 | -37.03% | 18 | 239 | 36.42% |
| DVA241018C00145000 | 2024-05-03 10:53AM EDT | 145.00 | 7.45 | 7.10 | 10.40 | -4.25 | -36.32% | 22 | 83 | 40.04% |
| DVA241018C00150000 | 2024-05-03 3:33PM EDT | 150.00 | 6.40 | 6.10 | 7.30 | -0.90 | -12.33% | 1 | 79 | 35.69% |
| DVA241018C00155000 | 2024-05-02 2:25PM EDT | 155.00 | 9.30 | 4.10 | 5.50 | 0.00 | - | 8 | 5,026 | 34.16% |
| DVA241018C00160000 | 2024-05-03 3:03PM EDT | 160.00 | 4.20 | 2.75 | 4.40 | -3.50 | -45.45% | 7 | 89 | 34.03% |
| DVA241018C00165000 | 2024-04-29 12:46PM EDT | 165.00 | 4.60 | 2.95 | 3.40 | 0.00 | - | 16 | 42 | 33.57% |
| DVA241018C00170000 | 2024-04-22 11:53AM EDT | 170.00 | 2.45 | 1.75 | 2.55 | 0.00 | - | 1 | 32 | 32.95% |
| DVA241018C00175000 | 2024-04-22 11:26AM EDT | 175.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 17 | 22 | 32.70% |
| DVA241018C00180000 | 2024-03-11 3:34PM EDT | 180.00 | 3.15 | 1.65 | 1.95 | 0.00 | - | 2 | 6 | 35.02% |
| DVA241018C00185000 | 2024-05-03 10:38AM EDT | 185.00 | 0.80 | 0.95 | 1.10 | -1.05 | -56.76% | 1 | 3 | 32.20% |
| DVA241018C00190000 | 2024-04-01 1:12PM EDT | 190.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 503 | 507 | 37.67% |
| DVA241018C00195000 | 2024-04-02 1:21PM EDT | 195.00 | 0.90 | 1.40 | 1.65 | 0.00 | - | - | 1 | 39.65% |
| DVA241018C00200000 | 2024-04-30 2:55PM EDT | 200.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 2 | 2 | 33.45% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA241018P00080000 | 2024-03-06 4:26PM EDT | 80.00 | 0.98 | 0.30 | 1.05 | 0.00 | - | 2 | 11 | 51.12% |
| DVA241018P00085000 | 2024-04-29 2:50PM EDT | 85.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 45.61% |
| DVA241018P00090000 | 2024-04-02 2:24PM EDT | 90.00 | 1.10 | 0.25 | 1.10 | 0.00 | - | 505 | 509 | 41.82% |
| DVA241018P00100000 | 2024-05-02 11:59AM EDT | 100.00 | 1.26 | 1.25 | 1.45 | 0.00 | - | 3 | 16 | 35.38% |
| DVA241018P00105000 | 2024-05-01 3:41PM EDT | 105.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 200 | 298 | 33.56% |
| DVA241018P00110000 | 2024-05-03 2:06PM EDT | 110.00 | 2.40 | 2.40 | 2.60 | -1.20 | -33.33% | 3 | 31 | 32.35% |
| DVA241018P00115000 | 2024-05-03 1:34PM EDT | 115.00 | 3.20 | 2.95 | 3.70 | +0.25 | +8.47% | 7 | 49 | 31.94% |
| DVA241018P00120000 | 2024-05-02 11:12AM EDT | 120.00 | 3.90 | 4.20 | 6.20 | 0.00 | - | 34 | 60 | 35.19% |
| DVA241018P00125000 | 2024-05-03 2:50PM EDT | 125.00 | 6.00 | 5.30 | 7.10 | +0.30 | +5.26% | 18 | 13 | 31.97% |
| DVA241018P00130000 | 2024-05-03 9:42AM EDT | 130.00 | 7.10 | 7.50 | 8.30 | -4.00 | -36.04% | 3 | 33 | 29.04% |
| DVA241018P00135000 | 2024-05-02 11:45AM EDT | 135.00 | 8.70 | 9.70 | 11.70 | 0.00 | - | 5 | 105 | 31.40% |
| DVA241018P00140000 | 2024-03-20 11:20AM EDT | 140.00 | 12.61 | 15.80 | 18.50 | 0.00 | - | 18 | 51 | 42.07% |
| DVA241018P00145000 | 2024-03-27 11:05AM EDT | 145.00 | 16.30 | 18.00 | 18.60 | 0.00 | - | 1 | 47 | 33.50% |
| DVA241018P00150000 | 2024-05-03 10:55AM EDT | 150.00 | 21.00 | 18.50 | 20.50 | -4.70 | -18.29% | 3 | 3 | 28.73% |
