$155.54
00.00%
Pré-commercialisation: 4:00 PM EDT
Comments
Loading...
DaVita (NYSE:DVA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de DaVita à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour DaVita..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid119.2
Ask121.9
volume0
Intrest4
Strike
35
35
Last Price0.19Sep 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price-
Change
-
Bid116.7
Ask120.1
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Jul 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid113.8
Ask117.5
volume0
Intrest0
Strike
40
40
Last Price0.34Mar 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price-
Change
-
Bid111.3
Ask115
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest16
Last Price-
Change
-
Bid108.9
Ask112
volume0
Intrest1
Strike
45
45
Last Price0.25Apr 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest118
Last Price-
Change
-
Bid106.3
Ask109.3
volume0
Intrest0
Strike
47.5
47.5
Last Price0.35Apr 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price91Aug 07, 2024
Change
00%
Bid104
Ask107
volume0
Intrest4
Strike
50
50
Last Price0.05May 16, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest124
Last Price-
Change
-
Bid99
Ask102.6
volume0
Intrest0
Strike
55
55
Last Price0.15Aug 23, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest485
Last Price101.75Nov 18, 2024
Change
00%
Bid94.2
Ask97
volume0
Intrest3
Strike
60
60
Last Price1.3Jan 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest605
Last Price-
Change
-
Bid91.8
Ask94.9
volume0
Intrest0
Strike
62.5
62.5
Last Price0.78Mar 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest76
Last Price96.06Oct 04, 2024
Change
00%
Bid89.6
Ask92.1
volume0
Intrest7
Strike
65
65
Last Price0.37May 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price48.58Feb 02, 2024
Change
00%
Bid86.8
Ask89.6
volume0
Intrest4
Strike
67.5
67.5
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price75.84Oct 30, 2024
Change
00%
Bid84.3
Ask87.7
volume0
Intrest10
Strike
70
70
Last Price0.3Aug 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest300
Last Price-
Change
-
Bid81.8
Ask84.2
volume0
Intrest10
Strike
72.5
72.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest15
Last Price80.2Dec 26, 2024
Change
00%
Bid79
Ask82.5
volume0
Intrest38
Strike
75
75
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest405
Last Price54.89Apr 19, 2024
Change
00%
Bid76.8
Ask80
volume0
Intrest39
Strike
77.5
77.5
Last Price3.9Jan 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest116
Last Price81.42Oct 04, 2024
Change
00%
Bid74
Ask77.6
volume0
Intrest15
Strike
80
80
Last Price0.19Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest64
Last Price60.45Jun 20, 2024
Change
00%
Bid72
Ask74.7
volume0
Intrest18
Strike
82.5
82.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest50
Last Price-
Change
-
Bid69
Ask72.6
volume0
Intrest25
Strike
85
85
Last Price0.5Oct 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price45Apr 18, 2024
Change
00%
Bid66.7
Ask69.6
volume0
Intrest10
Strike
87.5
87.5
Last Price0.15Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Last Price52.59Aug 09, 2024
Change
00%
Bid63.9
Ask67.6
volume0
Intrest50
Strike
90
90
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Last Price51.25Jun 14, 2024
Change
00%
Bid61.9
Ask64.7
volume0
Intrest42
Strike
92.5
92.5
Last Price0.3Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest225
Last Price49.88Jun 18, 2024
Change
00%
Bid59.4
Ask62.4
volume0
Intrest23
Strike
95
95
Last Price0.97Jul 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest233
Last Price57.8Dec 26, 2024
Change
00%
Bid57
Ask59.6
volume0
Intrest17
Strike
97.5
97.5
Last Price1.3Jul 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Last Price48.51Dec 20, 2024
Change
00%
Bid54.7
Ask57.3
volume0
Intrest44
Strike
100
100
Last Price0.2Dec 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest171
Last Price44.01Dec 19, 2024
Change
00%
Bid49
Ask52
volume0
Intrest36
Strike
105
105
Last Price0.34Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest711
Last Price42.93Dec 20, 2024
Change
00%
Bid44.1
Ask47.9
volume0
Intrest79
Strike
110
110
Last Price0.4Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest218
Last Price37.3Dec 23, 2024
Change
00%
Bid39
Ask42.6
volume0
Intrest70
Strike
115
115
Last Price0.48Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest83
Last Price32.25Dec 23, 2024
Change
00%
Bid34.4
Ask37.7
volume0
Intrest82
Strike
120
120
Last Price0.45Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest197
Last Price33.2Dec 10, 2024
Change
00%
Bid29.1
Ask32.5
volume0
Intrest77
Strike
125
125
Last Price0.12Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest62
Last Price39Nov 26, 2024
Change
00%
Bid25.1
Ask27.5
volume0
Intrest226
Strike
130
130
Last Price0.23Dec 24, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest104
Last Price20.6Dec 26, 2024
Change
00%
Bid20.5
Ask21.7
volume0
Intrest204
Strike
135
135
Last Price1.27Dec 17, 2024
Change
00%
Bid0.05
Ask0.4
volume0
Intrest135
Last Price15.19Dec 26, 2024
Change
00%
Bid16
Ask16.5
volume0
Intrest472
Strike
140
140
Last Price1.1Dec 23, 2024
Change
00%
Bid0.35
Ask4.1
volume0
Intrest114
Last Price11.5Dec 26, 2024
Change
00%
Bid11.1
Ask12.4
volume0
Intrest92
Strike
145
145
Last Price1Dec 24, 2024
Change
00%
Bid0.75
Ask0.95
volume0
Intrest117
Last Price7.35Dec 26, 2024
Change
00%
Bid5.7
Ask8.1
volume0
Intrest264
Strike
150
150
Last Price2Dec 26, 2024
Change
00%
Bid1.7
Ask2.6
volume0
Intrest359
Last Price4.2Dec 26, 2024
Change
00%
Bid4.2
Ask4.8
volume0
Intrest1632
Strike
155
155
Last Price3.8Dec 26, 2024
Change
00%
Bid2.85
Ask4.4
volume0
Intrest200
Last Price2.3Dec 26, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest310
Strike
160
160
Last Price13.2Dec 17, 2024
Change
00%
Bid6
Ask7.3
volume0
Intrest203
Last Price0.75Dec 26, 2024
Change
00%
Bid0.85
Ask1.25
volume0
Intrest240
Strike
165
165
Last Price10.7Dec 26, 2024
Change
00%
Bid9.7
Ask11.8
volume0
Intrest315
Last Price0.34Dec 26, 2024
Change
00%
Bid0.3
Ask0.6
volume0
Intrest1605
Strike
170
170
Last Price8.3Nov 27, 2024
Change
00%
Bid13.2
Ask16.4
volume0
Intrest12
Last Price0.23Dec 19, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest519
Strike
175
175
Last Price16.9Oct 17, 2024
Change
00%
Bid18.9
Ask20.6
volume0
Intrest0
Last Price0.7Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest104
Strike
180
180
Last Price24.6Oct 09, 2024
Change
00%
Bid23.4
Ask26.3
volume0
Intrest0
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest96
Strike
185
185
Last Price30.05Dec 10, 2024
Change
00%
Bid28.3
Ask31.3
volume0
Intrest0
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Strike
190
190
Last Price57.7Aug 07, 2024
Change
00%
Bid32.5
Ask36.2
volume0
Intrest0
Last Price2.3Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
195
195
Last Price30.3Oct 16, 2024
Change
00%
Bid37.5
Ask41.2
volume0
Intrest0
Last Price0.36Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
200
200
Last Price33.6Oct 16, 2024
Change
00%
Bid42.8
Ask46.3
volume0
Intrest0
Last Price0.2Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest54
Strike
210
210
Last Price-
Change
-
Bid52.6
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid63.3
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid72.9
Ask76.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid82.5
Ask86.3
volume0
Intrest0