La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 149,32 +142,36 (+0,22 %)
DoubleVerify Holdings, Inc. (DV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240621C00015000 | 2024-05-20 10:16AM EDT | 15.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 6 | 16 | 60.74% |
| DV240621C00017500 | 2024-05-21 10:48AM EDT | 17.50 | 1.55 | 1.60 | 1.75 | -0.20 | -11.43% | 2 | 640 | 45.02% |
| DV240621C00020000 | 2024-05-21 2:26PM EDT | 20.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 38 | 1,536 | 40.63% |
| DV240621C00022500 | 2024-05-21 11:11AM EDT | 22.50 | 0.11 | 0.10 | 0.15 | 0.00 | - | 5 | 376 | 48.63% |
| DV240621C00025000 | 2024-05-17 10:15AM EDT | 25.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 124 | 58.01% |
| DV240621C00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 392 | 71.88% |
| DV240621C00035000 | 2024-05-20 12:28PM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 15 | 982 | 144.34% |
| DV240621C00040000 | 2024-05-07 10:54AM EDT | 40.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 318 | 117.19% |
| DV240621C00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 1,598 | 183.20% |
| DV240621C00050000 | 2024-05-07 9:32AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 401 | 144.53% |
| DV240621C00055000 | 2024-02-27 10:49AM EDT | 55.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 199.22% |
| DV240621C00060000 | 2024-02-06 10:30AM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DV240621P00012500 | 2024-05-10 12:00PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 152 | 67.97% |
| DV240621P00015000 | 2024-05-21 1:13PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 298 | 50.98% |
| DV240621P00017500 | 2024-05-21 3:44PM EDT | 17.50 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 9 | 792 | 36.62% |
| DV240621P00020000 | 2024-05-21 12:32PM EDT | 20.00 | 1.50 | 1.40 | 1.55 | +0.15 | +11.11% | 4 | 478 | 35.55% |
| DV240621P00022500 | 2024-05-14 3:55PM EDT | 22.50 | 3.70 | 3.50 | 3.90 | 0.00 | - | 1 | 1,411 | 52.83% |
| DV240621P00025000 | 2024-05-20 2:22PM EDT | 25.00 | 6.25 | 5.90 | 6.50 | 0.00 | - | 1 | 496 | 81.25% |
| DV240621P00030000 | 2024-05-09 2:46PM EDT | 30.00 | 11.45 | 10.90 | 11.30 | 0.00 | - | 2 | 18 | 89.84% |
| DV240621P00035000 | 2024-05-09 2:46PM EDT | 35.00 | 16.40 | 16.10 | 16.30 | 0.00 | - | 2 | 10 | 50.00% |
| DV240621P00040000 | 2024-05-08 2:53PM EDT | 40.00 | 21.62 | 20.90 | 21.50 | 0.00 | - | 1 | 0 | 50.00% |
| DV240621P00045000 | 2024-02-27 3:51PM EDT | 45.00 | 5.40 | 9.60 | 10.50 | 0.00 | - | 27 | 0 | 0.00% |
