La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 266,31 -387,95 (-0,65 %)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517C00109000 | 2024-04-19 3:09PM EDT | 109.00 | 9.80 | 10.10 | 12.40 | 0.00 | - | 2 | 2 | 49.17% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 4.40 | 6.60 | 0.00 | - | 11 | 16 | 39.53% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 2.65 | 5.40 | 0.00 | - | 3 | 5 | 34.01% |
| DVY240517C00118000 | 2024-04-23 12:18PM EDT | 118.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 6 | 30 | 18.37% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 1.20 | 2.35 | 0.00 | - | 160 | 82 | 16.93% |
| DVY240517C00120000 | 2024-04-25 10:38AM EDT | 120.00 | 2.09 | 1.55 | 1.70 | +0.39 | +22.94% | 1 | 151 | 15.75% |
| DVY240517C00121000 | 2024-04-25 10:37AM EDT | 121.00 | 1.40 | 1.05 | 1.20 | +0.15 | +12.00% | 1 | 573 | 15.13% |
| DVY240517C00122000 | 2024-04-24 2:26PM EDT | 122.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 3 | 278 | 14.54% |
| DVY240517C00123000 | 2024-04-26 3:55PM EDT | 123.00 | 0.50 | 0.40 | 0.50 | -0.30 | -37.50% | 18 | 18 | 14.01% |
| DVY240517C00124000 | 2024-04-22 3:15PM EDT | 124.00 | 0.49 | 0.20 | 0.35 | 0.00 | - | 44 | 52 | 14.41% |
| DVY240517C00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 8 | 62 | 14.01% |
| DVY240517C00126000 | 2024-04-22 1:24PM EDT | 126.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 14.80% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 16.50% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 28.57% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.69% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517P00105000 | 2024-04-19 9:34AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 46.88% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 27.83% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 41.97% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 39.50% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 37.04% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 34.52% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 23.15% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.10 | 0.15 | 0.00 | - | 1 | 23 | 18.60% |
| DVY240517P00113000 | 2024-04-19 3:25PM EDT | 113.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 10 | 29 | 17.87% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 57 | 16.80% |
| DVY240517P00115000 | 2024-04-22 11:12AM EDT | 115.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 1 | 93 | 16.26% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 20 | 24 | 15.87% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 9 | 21 | 13.92% |
| DVY240517P00119000 | 2024-04-22 10:51AM EDT | 119.00 | 1.70 | 1.00 | 1.15 | 0.00 | - | 10 | 12 | 13.21% |
| DVY240517P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 2.10 | 1.40 | 1.60 | 0.00 | - | 3 | 21 | 12.96% |
