La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 359,71 +3 037,00 (+5,39 %)
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 | 11.40 | 13.70 | 0.00 | - | 2 | 2 | 61.96% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 3.60 | 6.80 | 0.00 | - | 11 | 16 | 38.72% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 3 | 5 | 34.91% |
| DVY240517C00118000 | 2024-04-29 10:21AM EDT | 118.00 | 3.50 | 3.50 | 4.80 | 0.00 | - | 10 | 40 | 30.98% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 1.75 | 3.90 | 0.00 | - | 160 | 82 | 28.03% |
| DVY240517C00120000 | 2024-05-01 11:39AM EDT | 120.00 | 1.55 | 2.05 | 2.25 | 0.00 | - | 1 | 153 | 16.46% |
| DVY240517C00121000 | 2024-05-02 1:50PM EDT | 121.00 | 1.45 | 1.40 | 1.55 | +0.25 | +20.83% | 1 | 580 | 15.08% |
| DVY240517C00122000 | 2024-05-02 12:54PM EDT | 122.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 3 | 277 | 14.16% |
| DVY240517C00123000 | 2024-05-02 3:10PM EDT | 123.00 | 0.70 | 0.45 | 0.60 | +0.10 | +16.67% | 1 | 49 | 13.55% |
| DVY240517C00124000 | 2024-05-02 3:59PM EDT | 124.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 57 | 12.65% |
| DVY240517C00125000 | 2024-05-02 9:45AM EDT | 125.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 98 | 13.50% |
| DVY240517C00126000 | 2024-05-02 2:59PM EDT | 126.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 13.33% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 16.90% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 30.71% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 20.31% |
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 | 50.88% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 36.91% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.08% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 52.10% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 49.15% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 46.14% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 31.64% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 40.14% |
| DVY240517P00113000 | 2024-05-01 2:42PM EDT | 113.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 26.66% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 33.99% |
| DVY240517P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 92 | 18.85% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 20 | 24 | 16.46% |
| DVY240517P00117000 | 2024-04-24 9:57AM EDT | 117.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | - | 1 | 15.19% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 9 | 21 | 14.36% |
| DVY240517P00119000 | 2024-04-22 10:51AM EDT | 119.00 | 1.70 | 0.35 | 0.45 | 0.00 | - | 10 | 12 | 13.50% |
| DVY240517P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 2.10 | 0.55 | 0.70 | 0.00 | - | 3 | 21 | 12.96% |
