DVA - DaVita Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVA190927C000550002019-08-30 1:40PM EDT55.002.803.407.600.00-10077.34%
DVA190927C000555002019-08-19 9:31AM EDT55.503.703.908.000.00--10117.97%
DVA190927C000575002019-09-04 9:46AM EDT57.503.402.504.500.00-2072.02%
DVA190927C000580002019-08-29 3:07PM EDT58.001.052.253.100.00--051.86%
DVA190927C000585002019-09-09 9:32AM EDT58.502.251.902.300.00--050.49%
DVA190927C000590002019-09-20 3:00PM EDT59.001.901.552.25+0.40+26.67%24560.45%
DVA190927C000595002019-09-19 12:30PM EDT59.501.531.251.650.00-21148.83%
DVA190927C000600002019-09-20 11:10AM EDT60.001.550.951.35+0.05+3.33%2447.46%
DVA190927C000605002019-09-20 11:59AM EDT60.501.200.750.90+1.20+∞%461039.65%
DVA190927C000610002019-09-19 12:35PM EDT61.000.750.500.850.00-335345.02%
DVA190927C000615002019-09-19 12:06PM EDT61.500.850.350.700.00-534645.90%
DVA190927C000620002019-09-19 11:56AM EDT62.000.580.300.600.00-203447.75%
DVA190927C000625002019-09-20 2:10PM EDT62.500.300.050.50-0.10-25.00%22748.93%
DVA190927C000630002019-09-16 2:56PM EDT63.001.650.050.400.00-22249.22%
DVA190927C000635002019-09-17 9:33AM EDT63.500.980.000.400.00--353.91%
DVA190927C000645002019-09-17 2:59PM EDT64.500.400.000.400.00-1150.39%
DVA190927C000650002019-09-16 2:11PM EDT65.000.750.000.150.00-405950.20%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DVA190927P000450002019-08-28 12:39PM EDT45.000.150.000.000.00-30050.00%
DVA190927P000515002019-08-19 12:00AM EDT51.500.900.000.250.00--1082.03%
DVA190927P000525002019-09-03 12:00PM EDT52.500.750.000.000.00-1,100025.00%
DVA190927P000530002019-09-19 12:32PM EDT53.000.100.000.550.00-101184.38%
DVA190927P000540002019-09-19 12:50PM EDT54.000.150.000.300.00-6463.87%
DVA190927P000545002019-09-19 1:43PM EDT54.500.300.000.35+0.30+∞%-161.91%
DVA190927P000550002019-09-19 1:24PM EDT55.000.300.000.350.00-2357.42%
DVA190927P000560002019-09-19 12:32PM EDT56.000.350.050.400.00-1152.25%
DVA190927P000565002019-09-20 9:30AM EDT56.500.500.100.50+0.50+∞%1352.25%
DVA190927P000570002019-09-20 9:59AM EDT57.000.350.100.35+0.35+∞%11149.90%
DVA190927P000575002019-09-20 3:58PM EDT57.500.150.150.40-0.72-82.76%289547.07%
DVA190927P000580002019-09-20 9:51AM EDT58.000.500.200.60-0.30-37.50%11150.39%
DVA190927P000585002019-09-20 10:08AM EDT58.500.600.350.65+0.60+∞%15446.09%
DVA190927P000590002019-09-20 12:25PM EDT59.000.500.550.75-0.55-52.38%71943.16%
DVA190927P000595002019-09-20 3:36PM EDT59.500.730.650.95-0.57-43.85%50352543.02%
DVA190927P000600002019-09-20 3:59PM EDT60.001.020.901.15-0.93-47.69%276141.75%
DVA190927P000605002019-09-20 3:56PM EDT60.501.251.151.60-0.30-19.35%122148.24%
DVA190927P000610002019-09-20 10:42AM EDT61.001.351.452.00-0.40-22.86%55952.05%
DVA190927P000615002019-09-20 10:08AM EDT61.502.101.802.40-0.35-14.29%12355.08%
DVA190927P000620002019-09-18 11:15AM EDT62.001.452.102.600.00-61649.41%
DVA190927P000625002019-09-18 3:20PM EDT62.501.832.152.950.00-102648.44%
DVA190927P000630002019-09-19 12:45PM EDT63.003.582.703.500.00-92755.86%
DVA190927P000635002019-09-17 12:11PM EDT63.502.362.753.900.00--455.96%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines