Mercados españoles cerrados en 1 hr 3 mins
IBEX 35
10.851,00 -21,00 (-0,19%) Euro Stoxx 50
4.921,89 +31,28 (+0,64%) Dólar/Euro
1,0762 +0,0035 (+0,32%) Petróleo Brent
82,97 -0,06 (-0,07%) Oro
2.303,80 -5,80 (-0,25%) Bitcoin EUR
57.293,05 +2.766,42 (+5,07%)
DaVita Inc. (DVA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:27AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117C00035000 | 2023-11-13 10:33AM EDT | 35.00 | 54.50 | 74.00 | 77.30 | 0.00 | - | 1 | 4 | 0.00% |
| DVA250117C00040000 | 2023-11-14 11:58AM EDT | 40.00 | 55.30 | 69.50 | 74.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVA250117C00045000 | 2023-11-10 1:00PM EDT | 45.00 | 43.60 | 64.00 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| DVA250117C00050000 | 2024-03-06 12:37PM EDT | 50.00 | 84.20 | 83.90 | 87.80 | 0.00 | - | 1 | 4 | 96.45% |
| DVA250117C00060000 | 2024-02-14 10:30AM EDT | 60.00 | 67.13 | 77.50 | 82.50 | 0.00 | - | 1 | 3 | 105.66% |
| DVA250117C00065000 | 2024-02-14 10:30AM EDT | 65.00 | 61.33 | 73.00 | 77.50 | 0.00 | - | 1 | 7 | 98.34% |
| DVA250117C00067500 | 2024-02-02 12:17PM EDT | 67.50 | 48.58 | 61.80 | 66.00 | 0.00 | - | 2 | 4 | 52.91% |
| DVA250117C00070000 | 2023-11-16 12:09PM EDT | 70.00 | 32.30 | 40.90 | 44.90 | 0.00 | - | 1 | 11 | 0.00% |
| DVA250117C00072500 | 2023-11-17 12:10PM EDT | 72.50 | 32.30 | 39.00 | 42.80 | 0.00 | - | 3 | 10 | 0.00% |
| DVA250117C00075000 | 2024-01-19 2:57PM EDT | 75.00 | 37.05 | 51.50 | 55.00 | 0.00 | - | 1 | 40 | 0.00% |
| DVA250117C00077500 | 2024-04-19 2:33PM EDT | 77.50 | 54.89 | 58.30 | 62.40 | 0.00 | - | 3 | 39 | 68.85% |
| DVA250117C00080000 | 2024-04-19 2:34PM EDT | 80.00 | 52.80 | 56.00 | 60.50 | 0.00 | - | 10 | 16 | 67.60% |
| DVA250117C00082500 | 2024-04-04 12:44PM EDT | 82.50 | 58.50 | 54.10 | 58.00 | 0.00 | - | 2 | 20 | 65.87% |
| DVA250117C00085000 | 2023-11-08 11:27AM EDT | 85.00 | 16.70 | 31.50 | 35.50 | 0.00 | - | 1 | 25 | 0.00% |
| DVA250117C00087500 | 2024-04-18 10:45AM EDT | 87.50 | 45.00 | 50.30 | 52.40 | 0.00 | - | 5 | 10 | 61.20% |
| DVA250117C00090000 | 2024-04-02 12:28PM EDT | 90.00 | 49.95 | 55.00 | 59.50 | 0.00 | - | 4 | 50 | 87.73% |
| DVA250117C00092500 | 2024-04-19 11:50AM EDT | 92.50 | 41.90 | 45.50 | 48.00 | 0.00 | - | 10 | 41 | 57.03% |
| DVA250117C00095000 | 2023-12-14 10:36AM EDT | 95.00 | 28.50 | 25.90 | 28.50 | 0.00 | - | 1 | 23 | 0.00% |
| DVA250117C00097500 | 2024-03-26 2:09PM EDT | 97.50 | 45.24 | 40.50 | 42.10 | 0.00 | - | 1 | 18 | 52.73% |
| DVA250117C00100000 | 2024-04-29 10:46AM EDT | 100.00 | 45.00 | 39.00 | 42.10 | 0.00 | - | 1 | 45 | 53.12% |
| DVA250117C00105000 | 2024-04-18 2:42PM EDT | 105.00 | 30.30 | 35.70 | 38.00 | 0.00 | - | 1 | 35 | 51.56% |
| DVA250117C00110000 | 2024-04-22 9:52AM EDT | 110.00 | 30.50 | 31.40 | 33.30 | 0.00 | - | 3 | 82 | 50.08% |
| DVA250117C00115000 | 2024-04-19 1:09PM EDT | 115.00 | 25.27 | 27.30 | 30.70 | 0.00 | - | 1 | 72 | 50.71% |
| DVA250117C00120000 | 2024-04-03 2:17PM EDT | 120.00 | 28.10 | 24.30 | 27.00 | 0.00 | - | 4 | 89 | 48.05% |
| DVA250117C00125000 | 2024-04-29 3:21PM EDT | 125.00 | 25.40 | 20.80 | 23.20 | 0.00 | - | 1 | 69 | 44.90% |
| DVA250117C00130000 | 2024-04-17 2:16PM EDT | 130.00 | 16.00 | 18.30 | 20.00 | 0.00 | - | 1 | 216 | 42.86% |
| DVA250117C00135000 | 2024-04-25 3:30PM EDT | 135.00 | 16.57 | 15.60 | 17.40 | 0.00 | - | 6 | 194 | 41.80% |
| DVA250117C00140000 | 2024-04-26 12:19PM EDT | 140.00 | 13.30 | 13.70 | 14.90 | 0.00 | - | 1 | 474 | 40.55% |
| DVA250117C00145000 | 2024-05-02 2:19PM EDT | 145.00 | 17.43 | 11.50 | 13.10 | 0.00 | - | 1 | 58 | 40.42% |
| DVA250117C00150000 | 2024-04-09 10:52AM EDT | 150.00 | 11.00 | 9.20 | 11.80 | 0.00 | - | 3 | 35 | 41.02% |
| DVA250117C00155000 | 2024-04-16 12:28PM EDT | 155.00 | 7.85 | 8.20 | 9.00 | 0.00 | - | 1 | 26 | 37.72% |
| DVA250117C00160000 | 2024-05-03 9:32AM EDT | 160.00 | 8.33 | 6.50 | 7.60 | +0.93 | +12.57% | 1 | 23 | 37.23% |
| DVA250117C00165000 | 2024-05-03 9:32AM EDT | 165.00 | 6.96 | 5.40 | 6.30 | -2.45 | -26.04% | 1 | 9 | 36.56% |
| DVA250117C00170000 | 2024-05-02 3:25PM EDT | 170.00 | 8.05 | 4.50 | 5.30 | 0.00 | - | 5 | 34 | 36.27% |
| DVA250117C00190000 | 2024-03-19 10:42AM EDT | 190.00 | 4.00 | 1.40 | 1.65 | 0.00 | - | 2 | 3 | 31.40% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVA250117P00035000 | 2024-05-01 3:17PM EDT | 35.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 52 | 89.11% |
| DVA250117P00037500 | 2023-12-20 1:05PM EDT | 37.50 | 0.57 | 0.15 | 2.00 | 0.00 | - | 10 | 23 | 90.94% |
| DVA250117P00040000 | 2024-03-05 1:56PM EDT | 40.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 6 | 18 | 63.77% |
| DVA250117P00042500 | 2023-10-13 3:36PM EDT | 42.50 | 2.07 | 1.50 | 1.70 | 0.00 | - | 1 | 16 | 89.97% |
| DVA250117P00045000 | 2024-04-01 1:12PM EDT | 45.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 118 | 79.35% |
| DVA250117P00047500 | 2024-04-09 10:31AM EDT | 47.50 | 0.35 | 0.00 | 1.95 | 0.00 | - | 1 | 15 | 73.49% |
| DVA250117P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 2 | 124 | 60.11% |
| DVA250117P00055000 | 2024-03-18 12:11PM EDT | 55.00 | 0.48 | 0.10 | 1.00 | 0.00 | - | 1 | 483 | 57.23% |
| DVA250117P00060000 | 2024-01-26 10:32AM EDT | 60.00 | 1.30 | 0.30 | 1.50 | 0.00 | - | 20 | 605 | 57.28% |
| DVA250117P00062500 | 2024-03-01 1:20PM EDT | 62.50 | 0.78 | 0.20 | 1.80 | 0.00 | - | 2 | 76 | 55.88% |
| DVA250117P00065000 | 2024-03-27 12:24PM EDT | 65.00 | 0.84 | 0.15 | 0.85 | 0.00 | - | 1 | 18 | 51.54% |
| DVA250117P00067500 | 2024-02-01 3:47PM EDT | 67.50 | 1.60 | 1.00 | 2.35 | 0.00 | - | 2 | 10 | 57.32% |
| DVA250117P00070000 | 2024-04-12 12:53PM EDT | 70.00 | 0.90 | 0.20 | 2.65 | 0.00 | - | 1 | 302 | 52.59% |
| DVA250117P00072500 | 2023-11-15 4:32PM EDT | 72.50 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 15 | 65.16% |
| DVA250117P00075000 | 2024-05-01 2:35PM EDT | 75.00 | 0.75 | 0.25 | 1.60 | 0.00 | - | 1 | 401 | 49.16% |
| DVA250117P00077500 | 2024-01-24 12:21PM EDT | 77.50 | 3.90 | 1.60 | 1.75 | 0.00 | - | 1 | 116 | 47.90% |
| DVA250117P00080000 | 2024-04-22 9:52AM EDT | 80.00 | 1.30 | 0.35 | 2.35 | 0.00 | - | 10 | 71 | 49.46% |
| DVA250117P00082500 | 2024-01-05 10:45AM EDT | 82.50 | 5.60 | 3.40 | 3.70 | 0.00 | - | 1 | 50 | 53.55% |
| DVA250117P00085000 | 2024-01-08 10:50AM EDT | 85.00 | 5.90 | 3.80 | 4.00 | 0.00 | - | 1 | 9 | 52.67% |
| DVA250117P00087500 | 2024-04-11 3:49PM EDT | 87.50 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 71 | 46.33% |
| DVA250117P00090000 | 2024-03-05 11:36AM EDT | 90.00 | 2.48 | 1.75 | 2.00 | 0.00 | - | 1 | 44 | 38.33% |
| DVA250117P00092500 | 2024-04-22 3:48PM EDT | 92.50 | 2.10 | 1.40 | 2.35 | 0.00 | - | 2 | 340 | 38.06% |
| DVA250117P00095000 | 2024-04-17 9:36AM EDT | 95.00 | 2.80 | 1.15 | 2.55 | 0.00 | - | 2 | 368 | 36.89% |
| DVA250117P00097500 | 2024-02-14 12:29PM EDT | 97.50 | 5.30 | 2.90 | 3.30 | 0.00 | - | 1 | 107 | 38.01% |
| DVA250117P00100000 | 2024-04-02 9:55AM EDT | 100.00 | 3.20 | 2.10 | 2.35 | 0.00 | - | 2 | 175 | 31.78% |
| DVA250117P00105000 | 2024-03-19 10:59AM EDT | 105.00 | 4.05 | 5.00 | 5.40 | 0.00 | - | 200 | 708 | 38.74% |
| DVA250117P00110000 | 2024-05-02 3:42PM EDT | 110.00 | 3.42 | 2.90 | 5.40 | 0.00 | - | 1 | 173 | 33.99% |
| DVA250117P00115000 | 2024-05-02 11:03AM EDT | 115.00 | 4.60 | 5.10 | 7.10 | 0.00 | - | 1 | 67 | 34.03% |
| DVA250117P00120000 | 2024-05-02 3:42PM EDT | 120.00 | 5.77 | 5.70 | 8.20 | 0.00 | - | 1 | 18 | 31.83% |
| DVA250117P00125000 | 2024-04-30 10:33AM EDT | 125.00 | 7.88 | 7.80 | 9.00 | 0.00 | - | 1 | 10 | 28.50% |
| DVA250117P00130000 | 2024-04-10 3:02PM EDT | 130.00 | 12.20 | 9.70 | 11.10 | 0.00 | - | 8 | 92 | 27.74% |
| DVA250117P00135000 | 2024-04-08 11:44AM EDT | 135.00 | 13.90 | 12.60 | 13.70 | 0.00 | - | 7 | 43 | 27.41% |
| DVA250117P00140000 | 2024-04-10 2:50PM EDT | 140.00 | 17.00 | 14.60 | 16.00 | 0.00 | - | 6 | 33 | 25.70% |
| DVA250117P00145000 | 2024-02-01 1:19PM EDT | 145.00 | 35.70 | 23.50 | 24.40 | 0.00 | - | 1 | 5 | 37.28% |
| DVA250117P00170000 | 2024-01-05 4:08PM EDT | 170.00 | 62.49 | 56.50 | 61.50 | 0.00 | - | 10 | 0 | 74.60% |
© 2024 Yahoo. Todos los derechos reservados.