Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.541,17 +3.976,81 (+7,03%)
Danaher Corporation (DHR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517C00140000 | 2023-09-18 2:10PM EDT | 140.00 | 119.40 | 111.50 | 115.50 | 0.00 | - | - | 1 | 0.00% |
| DHR240517C00170000 | 2024-04-17 9:42AM EDT | 170.00 | 69.50 | 91.50 | 95.40 | 0.00 | - | - | 1 | 213.67% |
| DHR240517C00175000 | 2023-08-22 11:26AM EDT | 175.00 | 85.20 | 81.00 | 83.80 | 0.00 | - | 2 | 7 | 0.00% |
| DHR240517C00180000 | 2024-04-22 1:21PM EDT | 180.00 | 58.09 | 81.50 | 85.40 | 0.00 | - | 1 | 1 | 188.67% |
| DHR240517C00185000 | 2023-09-18 3:24PM EDT | 185.00 | 77.40 | 70.70 | 74.50 | 0.00 | - | 1 | 9 | 0.00% |
| DHR240517C00190000 | 2024-04-17 3:42PM EDT | 190.00 | 50.90 | 71.60 | 75.20 | 0.00 | - | - | 1 | 157.03% |
| DHR240517C00195000 | 2023-09-22 9:50AM EDT | 195.00 | 65.80 | 62.20 | 64.10 | 0.00 | - | - | 6 | 0.00% |
| DHR240517C00200000 | 2024-03-27 3:09PM EDT | 200.00 | 49.29 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 0.00% |
| DHR240517C00210000 | 2023-08-16 12:24PM EDT | 210.00 | 58.70 | 57.00 | 58.90 | 0.00 | - | 5 | 31 | 254.39% |
| DHR240517C00220000 | 2024-04-23 10:44AM EDT | 220.00 | 33.50 | 41.60 | 45.60 | 0.00 | - | 3 | 10 | 108.69% |
| DHR240517C00230000 | 2024-05-03 10:24AM EDT | 230.00 | 19.54 | 31.70 | 35.60 | 0.00 | - | 5 | 64 | 88.28% |
| DHR240517C00235000 | 2024-05-06 11:29AM EDT | 235.00 | 15.39 | 26.80 | 29.70 | 0.00 | - | 3 | 11 | 106.69% |
| DHR240517C00237500 | 2024-05-13 10:55AM EDT | 237.50 | 16.20 | 25.00 | 27.80 | 0.00 | - | 1 | 36 | 79.54% |
| DHR240517C00240000 | 2024-05-15 2:16PM EDT | 240.00 | 22.40 | 22.20 | 24.90 | +5.46 | +32.23% | 7 | 679 | 60.94% |
| DHR240517C00242500 | 2024-05-10 3:10PM EDT | 242.50 | 16.70 | 19.70 | 22.30 | +5.60 | +50.45% | 21 | 34 | 53.17% |
| DHR240517C00245000 | 2024-05-07 1:20PM EDT | 245.00 | 5.50 | 17.00 | 20.60 | 0.00 | - | 3 | 64 | 57.86% |
| DHR240517C00247500 | 2024-05-14 12:01PM EDT | 247.50 | 13.50 | 14.10 | 18.00 | +4.70 | +53.41% | 40 | 145 | 82.96% |
| DHR240517C00250000 | 2024-05-15 2:33PM EDT | 250.00 | 12.62 | 12.40 | 14.00 | +4.42 | +53.90% | 34 | 1,843 | 49.71% |
| DHR240517C00252500 | 2024-05-15 3:33PM EDT | 252.50 | 10.90 | 9.30 | 11.50 | +4.00 | +57.97% | 61 | 1,129 | 42.85% |
| DHR240517C00255000 | 2024-05-15 3:30PM EDT | 255.00 | 8.50 | 7.20 | 8.80 | +3.20 | +60.38% | 7 | 249 | 32.11% |
| DHR240517C00257500 | 2024-05-15 2:44PM EDT | 257.50 | 5.30 | 4.60 | 6.90 | +1.70 | +47.22% | 30 | 1,277 | 34.16% |
| DHR240517C00260000 | 2024-05-15 2:24PM EDT | 260.00 | 3.07 | 3.70 | 4.30 | +0.98 | +46.89% | 229 | 1,127 | 24.27% |
| DHR240517C00262500 | 2024-05-15 3:50PM EDT | 262.50 | 2.25 | 2.00 | 2.25 | +0.50 | +28.57% | 1,622 | 3,053 | 19.29% |
| DHR240517C00265000 | 2024-05-15 3:46PM EDT | 265.00 | 1.00 | 0.85 | 1.05 | +0.45 | +81.82% | 59 | 117 | 18.63% |
| DHR240517C00270000 | 2024-05-15 2:43PM EDT | 270.00 | 0.18 | 0.15 | 0.30 | -0.23 | -56.10% | 10 | 2,760 | 22.85% |
| DHR240517C00275000 | 2024-05-15 9:45AM EDT | 275.00 | 0.12 | 0.05 | 0.25 | -0.04 | -25.00% | 1 | 53 | 32.67% |
| DHR240517C00280000 | 2024-05-14 11:12AM EDT | 280.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 1,805 | 44.43% |
| DHR240517C00290000 | 2024-05-14 11:12AM EDT | 290.00 | 0.07 | 0.05 | 1.20 | 0.00 | - | 6 | 661 | 74.12% |
| DHR240517C00300000 | 2024-03-27 12:27PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 10 | 89.75% |
| DHR240517C00310000 | 2024-02-28 10:33AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.39% |
| DHR240517C00320000 | 2023-09-28 10:34AM EDT | 320.00 | 2.80 | 2.50 | 2.85 | 0.00 | - | 3 | 48 | 179.98% |
| DHR240517C00330000 | 2023-07-26 1:57PM EDT | 330.00 | 3.88 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 208.06% |
| DHR240517C00350000 | 2023-09-19 10:00AM EDT | 350.00 | 1.15 | 0.70 | 1.15 | 0.00 | - | 8 | 62 | 184.67% |
| DHR240517C00360000 | 2023-08-02 1:03PM EDT | 360.00 | 1.35 | 1.15 | 1.55 | 0.00 | - | 2 | 1 | 214.26% |
| DHR240517C00370000 | 2023-08-02 1:04PM EDT | 370.00 | 0.90 | 0.80 | 2.65 | 0.00 | - | - | 1 | 240.43% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240517P00115000 | 2023-07-14 9:31AM EDT | 115.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 465.23% |
| DHR240517P00120000 | 2023-07-17 9:31AM EDT | 120.00 | 0.76 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 412.89% |
| DHR240517P00125000 | 2023-08-03 9:37AM EDT | 125.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 385.94% |
| DHR240517P00130000 | 2023-08-07 9:41AM EDT | 130.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 371.09% |
| DHR240517P00140000 | 2023-07-07 3:52PM EDT | 140.00 | 1.20 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 368.95% |
| DHR240517P00160000 | 2023-06-27 2:15PM EDT | 160.00 | 2.80 | 0.05 | 2.70 | 0.00 | - | - | 1 | 338.48% |
| DHR240517P00165000 | 2023-07-25 9:36AM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHR240517P00170000 | 2023-09-21 1:09PM EDT | 170.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 4 | 3 | 323.93% |
| DHR240517P00175000 | 2023-09-20 3:38PM EDT | 175.00 | 1.65 | 1.60 | 2.55 | 0.00 | - | 3 | 7 | 314.55% |
| DHR240517P00180000 | 2023-09-20 11:10AM EDT | 180.00 | 1.80 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 307.81% |
| DHR240517P00185000 | 2023-09-19 2:10PM EDT | 185.00 | 2.35 | 2.50 | 3.10 | 0.00 | - | - | 5 | 302.05% |
| DHR240517P00190000 | 2023-07-26 2:19PM EDT | 190.00 | 2.25 | 2.40 | 3.30 | 0.00 | - | 10 | 11 | 285.50% |
| DHR240517P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 191.89% |
| DHR240517P00200000 | 2024-04-23 10:02AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 178.22% |
| DHR240517P00205000 | 2024-05-13 10:38AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 103.13% |
| DHR240517P00210000 | 2024-05-13 11:53AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 75 | 93.75% |
| DHR240517P00212500 | 2024-05-13 3:21PM EDT | 212.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 39 | 105.86% |
| DHR240517P00215000 | 2024-05-06 3:37PM EDT | 215.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 7 | 33 | 96.88% |
| DHR240517P00217500 | 2024-05-14 11:10AM EDT | 217.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 74 | 132.18% |
| DHR240517P00220000 | 2024-05-15 10:39AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 1,188 | 87.11% |
| DHR240517P00222500 | 2024-05-14 11:01AM EDT | 222.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 78.13% |
| DHR240517P00225000 | 2024-05-13 2:49PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 73.44% |
| DHR240517P00227500 | 2024-05-10 1:54PM EDT | 227.50 | 0.12 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 99.90% |
| DHR240517P00230000 | 2024-05-15 9:48AM EDT | 230.00 | 0.05 | 0.05 | 1.00 | -1.06 | -95.50% | 10 | 4,379 | 94.82% |
| DHR240517P00232500 | 2024-05-02 2:29PM EDT | 232.50 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 68.16% |
| DHR240517P00235000 | 2024-05-14 11:28AM EDT | 235.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 46 | 58.40% |
| DHR240517P00237500 | 2024-05-14 11:46AM EDT | 237.50 | 1.15 | 0.00 | 1.00 | 0.00 | - | 25 | 80 | 75.68% |
| DHR240517P00240000 | 2024-05-15 10:01AM EDT | 240.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 2,115 | 51.17% |
| DHR240517P00242500 | 2024-05-13 11:58AM EDT | 242.50 | 0.38 | 0.00 | 0.40 | +0.13 | +52.00% | 1 | 65 | 52.25% |
| DHR240517P00245000 | 2024-05-15 2:04PM EDT | 245.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 16 | 237 | 44.34% |
| DHR240517P00247500 | 2024-05-14 3:19PM EDT | 247.50 | 0.19 | 0.05 | 0.35 | 0.00 | - | 6 | 115 | 46.78% |
| DHR240517P00250000 | 2024-05-15 11:25AM EDT | 250.00 | 0.10 | 0.05 | 0.50 | -0.25 | -71.43% | 1 | 761 | 44.78% |
| DHR240517P00252500 | 2024-05-15 10:26AM EDT | 252.50 | 0.17 | 0.05 | 0.20 | -0.42 | -71.19% | 2 | 204 | 30.37% |
| DHR240517P00255000 | 2024-05-15 1:55PM EDT | 255.00 | 0.13 | 0.05 | 0.20 | -1.25 | -90.58% | 3 | 116 | 24.71% |
| DHR240517P00257500 | 2024-05-15 1:55PM EDT | 257.50 | 0.25 | 0.05 | 0.30 | -1.75 | -87.50% | 184 | 43 | 21.05% |
| DHR240517P00260000 | 2024-05-15 12:58PM EDT | 260.00 | 0.47 | 0.35 | 0.55 | -2.53 | -84.33% | 11 | 68 | 18.12% |
| DHR240517P00270000 | 2024-04-24 2:55PM EDT | 270.00 | 19.60 | 6.30 | 7.50 | 0.00 | - | 4 | 3 | 31.35% |
| DHR240517P00280000 | 2024-03-15 10:01AM EDT | 280.00 | 27.62 | 38.60 | 41.50 | 0.00 | - | 4 | 0 | 316.46% |
| DHR240517P00290000 | 2023-08-04 1:41PM EDT | 290.00 | 37.00 | 28.80 | 32.50 | 0.00 | - | 9 | 16 | 132.18% |
© 2024 Yahoo. Todos los derechos reservados.