Deutsche Märkte schließen in 12 Minuten
DAX
17.977,51 +81,01 (+0,45%) Euro Stoxx 50
4.916,06 +25,45 (+0,52%) Dow Jones 30
38.590,31 +364,65 (+0,95%) Gold
2.300,40 -9,20 (-0,40%) EUR/USD
1,0775 +0,0047 (+0,44%) Bitcoin EUR
57.107,62 +1.968,80 (+3,57%)
DaVita Inc. (DVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM 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 | 41.10 | 44.60 | 0.00 | - | 3 | 4 | 152.44% |
| DVA240517C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 28.72 | 31.30 | 34.40 | 0.00 | - | 5 | 5 | 115.36% |
| DVA240517C00105000 | 2024-04-19 2:53PM EDT | 105.00 | 23.77 | 26.60 | 29.00 | 0.00 | - | 6 | 7 | 91.41% |
| DVA240517C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 17.90 | 21.10 | 24.00 | 0.00 | - | - | 0 | 77.54% |
| DVA240517C00115000 | 2024-04-29 10:11AM EDT | 115.00 | 22.97 | 16.40 | 19.80 | 0.00 | - | 3 | 4 | 77.27% |
| DVA240517C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 18.00 | 11.70 | 14.30 | -5.00 | -21.74% | 5 | 61 | 54.81% |
| DVA240517C00125000 | 2024-05-02 11:14AM EDT | 125.00 | 17.67 | 8.60 | 9.90 | 0.00 | - | 1 | 65 | 47.41% |
| DVA240517C00130000 | 2024-05-03 11:00AM EDT | 130.00 | 4.99 | 4.90 | 5.40 | -8.81 | -63.84% | 46 | 231 | 35.21% |
| DVA240517C00135000 | 2024-05-03 11:02AM EDT | 135.00 | 2.60 | 2.00 | 2.60 | -8.00 | -77.37% | 44 | 175 | 32.59% |
| DVA240517C00140000 | 2024-05-03 10:42AM EDT | 140.00 | 0.87 | 0.75 | 1.00 | -6.63 | -88.40% | 61 | 959 | 31.13% |
| DVA240517C00145000 | 2024-05-03 10:28AM EDT | 145.00 | 0.31 | 0.30 | 0.40 | -4.49 | -93.54% | 46 | 147 | 32.47% |
| DVA240517C00150000 | 2024-05-03 10:38AM EDT | 150.00 | 0.10 | 0.10 | 0.40 | -3.00 | -91.19% | 36 | 902 | 41.41% |
| DVA240517C00155000 | 2024-05-03 10:58AM EDT | 155.00 | 0.10 | 0.10 | 0.35 | -1.65 | -94.29% | 12 | 50 | 48.24% |
| DVA240517C00160000 | 2024-05-03 10:52AM EDT | 160.00 | 0.05 | 0.05 | 0.25 | -1.05 | -95.45% | 5 | 51 | 52.25% |
| DVA240517C00165000 | 2024-05-03 9:39AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | -0.28 | -84.85% | 5 | 6 | 81.10% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00100000 | 2024-05-02 12:46PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 511 | 511 | 55.86% |
| DVA240517P00105000 | 2024-04-22 10:46AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 83.74% |
| DVA240517P00110000 | 2024-04-30 2:37PM EDT | 110.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 259 | 70.65% |
| DVA240517P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 0.09 | 0.00 | 0.55 | -0.16 | -64.00% | 1 | 19 | 53.17% |
| DVA240517P00120000 | 2024-05-03 10:55AM EDT | 120.00 | 0.39 | 0.25 | 0.35 | -0.06 | -13.33% | 12 | 89 | 36.38% |
| DVA240517P00125000 | 2024-05-03 10:55AM EDT | 125.00 | 0.87 | 0.65 | 0.90 | 0.00 | - | 4 | 267 | 33.99% |
| DVA240517P00130000 | 2024-05-03 10:25AM EDT | 130.00 | 1.67 | 1.75 | 2.05 | +0.14 | +9.15% | 11 | 100 | 31.20% |
| DVA240517P00135000 | 2024-05-03 10:55AM EDT | 135.00 | 5.03 | 3.80 | 4.80 | +2.25 | +80.94% | 44 | 196 | 34.01% |
| DVA240517P00140000 | 2024-05-03 10:17AM EDT | 140.00 | 7.68 | 6.10 | 8.20 | +3.14 | +69.16% | 17 | 84 | 32.98% |
| DVA240517P00145000 | 2024-05-03 10:10AM EDT | 145.00 | 12.00 | 11.40 | 12.60 | +5.00 | +71.43% | 20 | 22 | 35.40% |
