Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.434,16 -2.202,87 (-3,76%)
DaVita Inc. (DVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00070000 | 2024-05-03 9:33AM EDT | 70.00 | 66.00 | 65.50 | 70.00 | 0.00 | - | 1 | 1 | 221.48% |
| DVA240517C00090000 | 2024-04-18 1:28PM EDT | 90.00 | 36.11 | 45.50 | 50.00 | 0.00 | - | 3 | 4 | 146.48% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 36.00 | 39.00 | 0.00 | - | 5 | 5 | 171.39% |
| DVA240517C00105000 | 2024-05-07 11:43AM EDT | 105.00 | 34.57 | 31.70 | 34.20 | +1.65 | +5.01% | 1 | 6 | 111.82% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 26.80 | 29.10 | 0.00 | - | - | 0 | 95.80% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 21.80 | 24.60 | 0.00 | - | 3 | 4 | 89.45% |
| DVA240517C00120000 | 2024-05-10 1:38PM EDT | 120.00 | 17.35 | 17.10 | 18.40 | -0.15 | -0.86% | 3 | 20 | 56.35% |
| DVA240517C00125000 | 2024-05-07 3:19PM EDT | 125.00 | 13.20 | 11.40 | 13.40 | 0.00 | - | 6 | 69 | 60.94% |
| DVA240517C00130000 | 2024-05-10 10:26AM EDT | 130.00 | 9.54 | 7.10 | 8.30 | +1.76 | +22.62% | 5 | 245 | 41.07% |
| DVA240517C00135000 | 2024-05-10 3:23PM EDT | 135.00 | 3.79 | 3.30 | 5.00 | -0.31 | -7.56% | 59 | 433 | 44.75% |
| DVA240517C00140000 | 2024-05-10 12:18PM EDT | 140.00 | 0.91 | 0.75 | 0.95 | -0.39 | -30.00% | 662 | 1,137 | 23.71% |
| DVA240517C00145000 | 2024-05-09 1:31PM EDT | 145.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 5 | 202 | 27.20% |
| DVA240517C00150000 | 2024-05-10 12:24PM EDT | 150.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 31 | 886 | 39.36% |
| DVA240517C00155000 | 2024-05-08 11:14AM EDT | 155.00 | 0.08 | 0.05 | 1.25 | 0.00 | - | 5 | 43 | 63.18% |
| DVA240517C00160000 | 2024-05-10 9:57AM EDT | 160.00 | 0.75 | 0.00 | 0.35 | +0.65 | +650.00% | 1 | 47 | 56.64% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 86.62% |
| DVA240517C00170000 | 2024-05-03 9:32AM EDT | 170.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 96.92% |
| DVA240517C00190000 | 2024-05-02 12:04PM EDT | 190.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 1 | 131.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-06 9:31AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 512 | 84.38% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 117.77% |
| DVA240517P00110000 | 2024-05-09 11:50AM EDT | 110.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 258 | 101.17% |
| DVA240517P00115000 | 2024-05-07 3:59PM EDT | 115.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 60.94% |
| DVA240517P00120000 | 2024-05-10 12:53PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 86 | 51.86% |
| DVA240517P00125000 | 2024-05-07 11:56AM EDT | 125.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 165 | 309 | 43.21% |
| DVA240517P00130000 | 2024-05-08 10:10AM EDT | 130.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 292 | 28.81% |
| DVA240517P00135000 | 2024-05-10 10:47AM EDT | 135.00 | 0.80 | 0.70 | 0.90 | -0.07 | -8.05% | 5 | 204 | 23.61% |
| DVA240517P00140000 | 2024-05-10 9:55AM EDT | 140.00 | 1.76 | 3.10 | 3.40 | -2.34 | -57.07% | 2 | 69 | 23.29% |
| DVA240517P00145000 | 2024-05-07 10:09AM EDT | 145.00 | 8.62 | 7.00 | 8.90 | 0.00 | - | 5 | 15 | 49.46% |
