Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.261,56 +622,02 (+1,06%)
DaVita Inc. (DVA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719C00080000 | 2023-11-20 2:38PM EDT | 80.00 | 24.70 | 28.40 | 29.50 | 0.00 | - | - | 4 | 0.00% |
| DVA240719C00090000 | 2024-01-11 3:14PM EDT | 90.00 | 25.20 | 24.70 | 25.10 | 0.00 | - | 3 | 3 | 0.00% |
| DVA240719C00092500 | 2024-01-03 11:31AM EDT | 92.50 | 21.50 | 22.60 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| DVA240719C00095000 | 2024-01-24 2:48PM EDT | 95.00 | 16.50 | 33.60 | 34.70 | 0.00 | - | 1 | 15 | 0.00% |
| DVA240719C00097500 | 2024-02-29 11:12AM EDT | 97.50 | 32.20 | 41.10 | 44.50 | 0.00 | - | 10 | 7 | 90.60% |
| DVA240719C00100000 | 2024-05-02 9:47AM EDT | 100.00 | 42.90 | 34.90 | 38.50 | 0.00 | - | 1 | 25 | 60.01% |
| DVA240719C00105000 | 2024-04-19 2:34PM EDT | 105.00 | 26.00 | 30.00 | 33.50 | 0.00 | - | 4 | 31 | 53.11% |
| DVA240719C00110000 | 2024-04-09 12:30PM EDT | 110.00 | 26.90 | 25.20 | 28.30 | 0.00 | - | 3 | 23 | 56.21% |
| DVA240719C00115000 | 2024-05-03 11:30AM EDT | 115.00 | 22.14 | 21.00 | 23.80 | -3.46 | -13.52% | 20 | 38 | 51.15% |
| DVA240719C00120000 | 2024-05-02 12:38PM EDT | 120.00 | 24.90 | 16.90 | 19.30 | 0.00 | - | 5 | 59 | 45.62% |
| DVA240719C00125000 | 2024-05-02 11:16AM EDT | 125.00 | 20.28 | 13.50 | 14.30 | 0.00 | - | 1 | 87 | 37.22% |
| DVA240719C00130000 | 2024-05-03 11:52AM EDT | 130.00 | 10.27 | 8.40 | 10.80 | -4.03 | -28.18% | 2 | 71 | 34.88% |
| DVA240719C00135000 | 2024-05-03 3:45PM EDT | 135.00 | 7.90 | 6.20 | 7.80 | -4.70 | -37.30% | 48 | 3,057 | 32.94% |
| DVA240719C00140000 | 2024-05-03 3:03PM EDT | 140.00 | 5.70 | 3.40 | 5.40 | -5.34 | -48.37% | 21 | 183 | 31.51% |
| DVA240719C00145000 | 2024-05-03 2:59PM EDT | 145.00 | 3.90 | 3.30 | 3.70 | -4.49 | -53.52% | 24 | 38 | 31.01% |
| DVA240719C00150000 | 2024-05-03 3:03PM EDT | 150.00 | 2.50 | 2.10 | 2.45 | -3.74 | -59.94% | 2,438 | 603 | 30.60% |
| DVA240719C00155000 | 2024-05-03 3:55PM EDT | 155.00 | 1.70 | 1.25 | 1.55 | -2.70 | -61.36% | 1 | 34 | 30.15% |
| DVA240719C00160000 | 2024-05-03 1:43PM EDT | 160.00 | 1.28 | 0.80 | 1.00 | -1.89 | -59.62% | 4 | 14 | 30.25% |
| DVA240719C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.98 | 0.50 | 0.65 | -2.22 | -69.38% | 2 | 14 | 30.52% |
| DVA240719C00170000 | 2024-03-15 12:39PM EDT | 170.00 | 1.90 | 0.65 | 0.80 | 0.00 | - | 21 | 23 | 35.45% |
| DVA240719C00175000 | 2024-03-13 1:43PM EDT | 175.00 | 1.75 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 35.62% |
| DVA240719C00180000 | 2024-03-19 10:52AM EDT | 180.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 1 | 58 | 41.09% |
| DVA240719C00185000 | 2024-03-06 11:46AM EDT | 185.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 41 | 41 | 43.97% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA240719P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DVA240719P00060000 | 2024-01-23 10:52AM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 91.50% |
| DVA240719P00065000 | 2024-01-29 10:55AM EDT | 65.00 | 0.56 | 0.00 | 1.55 | 0.00 | - | - | 5 | 95.12% |
| DVA240719P00070000 | 2024-01-26 10:31AM EDT | 70.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 3 | 15 | 77.30% |
| DVA240719P00075000 | 2024-02-01 12:45PM EDT | 75.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 2 | 1,419 | 79.10% |
| DVA240719P00080000 | 2024-02-26 4:56PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| DVA240719P00085000 | 2024-03-08 10:30AM EDT | 85.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 37 | 429 | 56.20% |
| DVA240719P00087500 | 2024-03-07 3:27PM EDT | 87.50 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 53.13% |
| DVA240719P00090000 | 2024-03-11 3:04PM EDT | 90.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 50.68% |
| DVA240719P00092500 | 2024-01-25 12:39PM EDT | 92.50 | 4.20 | 1.20 | 1.35 | 0.00 | - | 6 | 6 | 60.96% |
| DVA240719P00095000 | 2024-04-19 12:19PM EDT | 95.00 | 0.63 | 0.30 | 0.75 | 0.00 | - | 10 | 26 | 50.54% |
| DVA240719P00097500 | 2024-04-30 9:30AM EDT | 97.50 | 0.45 | 0.35 | 0.75 | 0.00 | - | 10 | 37 | 47.46% |
| DVA240719P00100000 | 2024-05-03 3:16PM EDT | 100.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 15 | 70 | 43.70% |
| DVA240719P00105000 | 2024-05-03 2:24PM EDT | 105.00 | 0.54 | 0.50 | 0.60 | -0.51 | -48.57% | 1 | 55 | 36.52% |
| DVA240719P00110000 | 2024-04-26 1:04PM EDT | 110.00 | 1.41 | 0.65 | 0.80 | 0.00 | - | 2 | 90 | 33.28% |
| DVA240719P00115000 | 2024-05-03 1:43PM EDT | 115.00 | 1.14 | 1.00 | 1.25 | +0.04 | +3.64% | 5 | 148 | 31.46% |
| DVA240719P00120000 | 2024-05-01 2:57PM EDT | 120.00 | 1.75 | 1.60 | 3.50 | 0.00 | - | 3 | 126 | 38.64% |
| DVA240719P00125000 | 2024-05-01 11:19AM EDT | 125.00 | 3.52 | 2.00 | 4.60 | +0.32 | +10.00% | 4 | 66 | 36.07% |
| DVA240719P00130000 | 2024-05-02 3:44PM EDT | 130.00 | 3.40 | 4.10 | 6.50 | 0.00 | - | 13 | 75 | 35.54% |
| DVA240719P00135000 | 2024-05-03 12:09PM EDT | 135.00 | 7.40 | 6.30 | 8.30 | +1.80 | +32.14% | 23 | 80 | 32.75% |
| DVA240719P00140000 | 2024-05-03 10:07AM EDT | 140.00 | 10.46 | 8.40 | 11.30 | +3.56 | +51.59% | 62 | 227 | 32.98% |
| DVA240719P00145000 | 2024-05-03 1:30PM EDT | 145.00 | 11.70 | 12.10 | 13.00 | +0.90 | +8.33% | 15 | 26 | 25.15% |
| DVA240719P00150000 | 2024-03-07 10:39AM EDT | 150.00 | 19.25 | 17.30 | 19.50 | 0.00 | - | 1 | 1 | 38.06% |
© 2024 Yahoo. Todos los derechos reservados.