香港股市 已收市

DaVita Inc. (DVA)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
137.95+1.89 (+1.39%)
收市:04:00PM EDT
135.14 -2.81 (-2.04%)
收市後: 06:43PM EDT
價內期權
認購期權範圍2024年8月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DVA240816C001000002024-07-18 1:27PM EDT100.0041.1536.4040.500.00-5572.56%
DVA240816C001050002024-07-18 9:53AM EDT105.0037.2032.5035.200.00-5572.51%
DVA240816C001150002024-06-21 11:03AM EDT115.0025.5522.7026.100.00-2261.13%
DVA240816C001200002024-07-18 3:33PM EDT120.0018.5119.2020.100.00-11853.66%
DVA240816C001250002024-07-19 10:09AM EDT125.0012.8015.0016.00-2.20-14.67%101350.98%
DVA240816C001300002024-07-18 2:32PM EDT130.0012.2011.1011.600.00-7747.57%
DVA240816C001350002024-07-18 3:15PM EDT135.007.107.908.400.00-12846.11%
DVA240816C001400002024-07-19 1:01PM EDT140.005.155.305.70-0.95-15.57%540744.29%
DVA240816C001450002024-07-19 11:39AM EDT145.003.203.303.70-0.80-20.00%78143.27%
DVA240816C001500002024-07-19 11:31AM EDT150.001.831.953.00+0.06+3.39%34548.34%
DVA240816C001550002024-07-19 1:27PM EDT155.001.231.151.75-1.03-45.58%617846.17%
DVA240816C001600002024-07-18 9:53AM EDT160.000.710.650.95-0.49-40.83%32844.41%
DVA240816C001650002024-07-05 10:49AM EDT165.000.510.350.500.00-161643.36%
DVA240816C001700002024-07-02 3:40PM EDT170.000.300.101.500.00--154.27%
DVA240816C001750002024-06-21 12:16PM EDT175.000.550.052.250.00-2265.28%
DVA240816C001950002024-06-24 10:22AM EDT195.000.100.002.150.00--484.33%
認沽盤範圍2024年8月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DVA240816P000750002024-07-10 1:03PM EDT75.000.050.000.100.00--8489.84%
DVA240816P000800002024-07-10 1:04PM EDT80.000.090.001.350.00--45120.22%
DVA240816P000850002024-07-10 1:05PM EDT85.000.050.002.150.00--110120.26%
DVA240816P001100002024-07-02 9:52AM EDT110.000.550.200.550.00-1251.22%
DVA240816P001150002024-06-25 1:00PM EDT115.000.700.652.200.00--460.79%
DVA240816P001200002024-07-19 9:34AM EDT120.001.351.051.20+0.05+3.85%45347.66%
DVA240816P001250002024-07-19 9:47AM EDT125.001.801.801.95-0.45-20.00%44745.37%
DVA240816P001300002024-07-19 10:39AM EDT130.003.602.303.20+0.20+5.88%312744.10%
DVA240816P001350002024-07-18 3:38PM EDT135.005.503.804.90+0.20+3.77%13342.33%
DVA240816P001400002024-07-18 2:01PM EDT140.005.907.007.600.00-55343.29%
DVA240816P001450002024-07-16 10:03AM EDT145.009.809.9010.500.00-14941.49%
DVA240816P001500002024-07-18 2:32PM EDT150.0013.0013.0015.600.00-2152.61%
DVA240816P001550002024-06-21 2:19PM EDT155.0015.3116.7019.900.00-1156.08%