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
56.401,04 -2.098,41 (-3,59%)
DaVita Inc. (DVA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517C00135000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 3.79 | 3.30 | 5.00 | -0.31 | -7.56% | 59 | 433 | 47.83% |
| DVA240621C00135000 | 2024-05-10 1:14PM EDT | 2024-06-21 | 6.30 | 6.40 | 6.70 | -0.80 | -11.27% | 19 | 1,004 | 29.00% |
| DVA240719C00135000 | 2024-05-10 1:15PM EDT | 2024-07-19 | 8.00 | 8.10 | 8.60 | -1.00 | -11.11% | 1 | 3,077 | 30.56% |
| DVA241018C00135000 | 2024-05-09 11:45AM EDT | 2024-10-18 | 14.40 | 13.70 | 14.10 | 0.00 | - | 1 | 239 | 35.53% |
| DVA250117C00135000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 18.60 | 16.80 | 18.30 | 0.00 | - | 4 | 194 | 37.81% |
| DVA260116C00135000 | 2024-05-02 3:20PM EDT | 2026-01-16 | 35.00 | 28.20 | 30.60 | 0.00 | - | 1 | 26 | 42.03% |
| DVA261218C00135000 | 2024-03-25 10:20AM EDT | 2026-12-18 | 38.55 | 34.80 | 37.80 | 0.00 | - | 1 | 1 | 42.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240517P00135000 | 2024-05-10 10:47AM EDT | 2024-05-17 | 0.80 | 0.70 | 0.90 | -0.07 | -8.05% | 5 | 204 | 25.24% |
| DVA240621P00135000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.40 | -0.50 | -13.16% | 1 | 291 | 24.68% |
| DVA240719P00135000 | 2024-05-09 10:12AM EDT | 2024-07-19 | 5.20 | 4.30 | 4.60 | 0.00 | - | 2 | 99 | 24.27% |
| DVA241018P00135000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 8.70 | 8.20 | 10.20 | 0.00 | - | 5 | 105 | 31.69% |
| DVA250117P00135000 | 2024-04-08 11:44AM EDT | 2025-01-17 | 13.90 | 11.00 | 12.00 | 0.00 | - | 7 | 43 | 29.36% |
| DVA260116P00135000 | 2024-03-21 11:05AM EDT | 2026-01-16 | 19.84 | 21.70 | 22.50 | 0.00 | - | 5 | 15 | 33.91% |
