La bourse ferme dans 3 h 27 min
CAC 40
8 092,40 -49,06 (-0,60 %) Euro Stoxx 50
5 029,56 -17,43 (-0,35 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0832 -0,0027 (-0,25 %) Gold future
2 413,00 -12,90 (-0,53 %) Bitcoin EUR
64 474,41 -1 152,53 (-1,76 %)
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
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920C00100000 | 2024-02-23 11:11AM EDT | 100.00 | 18.03 | 21.10 | 23.50 | 0.00 | - | 4 | 4 | 0.00% |
| DVY240920C00108000 | 2024-03-20 1:36PM EDT | 108.00 | 14.10 | 12.50 | 14.80 | 0.00 | - | 1 | 41 | 0.00% |
| DVY240920C00109000 | 2024-02-22 4:44PM EDT | 109.00 | 10.30 | 12.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| DVY240920C00111000 | 2024-03-11 3:27PM EDT | 111.00 | 11.40 | 10.90 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| DVY240920C00112000 | 2024-03-13 11:42AM EDT | 112.00 | 10.85 | 8.40 | 11.20 | 0.00 | - | 1 | 16 | 0.00% |
| DVY240920C00113000 | 2024-03-20 2:41PM EDT | 113.00 | 10.40 | 9.30 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| DVY240920C00115000 | 2024-05-01 12:22PM EDT | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| DVY240920C00116000 | 2024-04-08 9:38AM EDT | 116.00 | 9.80 | 6.50 | 9.60 | 0.00 | - | 3 | 26 | 8.06% |
| DVY240920C00117000 | 2024-05-09 3:38PM EDT | 117.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| DVY240920C00118000 | 2024-03-14 9:59AM EDT | 118.00 | 5.75 | 5.10 | 5.40 | 0.00 | - | 6 | 24 | 0.00% |
| DVY240920C00119000 | 2024-05-17 11:10AM EDT | 119.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 0.00% |
| DVY240920C00120000 | 2024-04-24 1:11PM EDT | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
| DVY240920C00121000 | 2024-05-21 2:07PM EDT | 121.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DVY240920C00122000 | 2024-05-14 3:58PM EDT | 122.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DVY240920C00123000 | 2024-05-17 12:44PM EDT | 123.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 48 | 0.00% |
| DVY240920C00124000 | 2024-05-21 12:07PM EDT | 124.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| DVY240920C00125000 | 2024-05-21 3:25PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 0.00% |
| DVY240920C00126000 | 2024-05-21 9:59AM EDT | 126.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.20% |
| DVY240920C00127000 | 2024-05-09 3:40PM EDT | 127.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.78% |
| DVY240920C00128000 | 2024-05-16 1:23PM EDT | 128.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.78% |
| DVY240920C00129000 | 2024-05-07 12:15PM EDT | 129.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| DVY240920C00130000 | 2024-05-21 9:48AM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 850 | 1.56% |
| DVY240920C00135000 | 2024-05-20 12:13PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 86 | 3.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.74% |
| DVY240920P00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 25.00% |
| DVY240920P00080000 | 2024-05-21 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| DVY240920P00095000 | 2024-04-19 2:02PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DVY240920P00100000 | 2024-05-02 1:29PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 785 | 6.25% |
| DVY240920P00101000 | 2024-01-18 11:22AM EDT | 101.00 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 33.64% |
| DVY240920P00102000 | 2024-04-30 3:19PM EDT | 102.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DVY240920P00103000 | 2024-04-09 2:05PM EDT | 103.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | - | 2 | 22.32% |
| DVY240920P00104000 | 2024-04-17 11:30AM EDT | 104.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 38 | 96 | 25.00% |
| DVY240920P00105000 | 2024-04-24 1:16PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| DVY240920P00106000 | 2024-04-11 10:31AM EDT | 106.00 | 1.35 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 20.24% |
| DVY240920P00107000 | 2024-05-14 3:48PM EDT | 107.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DVY240920P00108000 | 2024-04-05 12:09PM EDT | 108.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 158 | 159 | 22.27% |
| DVY240920P00109000 | 2024-04-09 12:14PM EDT | 109.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 911 | 770 | 19.36% |
| DVY240920P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DVY240920P00111000 | 2024-04-16 1:44PM EDT | 111.00 | 2.55 | 0.45 | 0.60 | 0.00 | - | 1 | 8 | 17.09% |
| DVY240920P00112000 | 2024-05-13 12:33PM EDT | 112.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DVY240920P00113000 | 2024-04-18 10:59AM EDT | 113.00 | 2.90 | 0.55 | 0.75 | 0.00 | - | 1 | 7 | 16.30% |
| DVY240920P00114000 | 2024-03-21 11:05AM EDT | 114.00 | 1.96 | 2.75 | 2.95 | 0.00 | - | 1 | 2 | 26.49% |
| DVY240920P00115000 | 2024-05-15 2:51PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| DVY240920P00116000 | 2024-05-10 9:37AM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| DVY240920P00117000 | 2024-03-18 11:36AM EDT | 117.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 1 | 13 | 29.59% |
| DVY240920P00118000 | 2024-04-10 1:22PM EDT | 118.00 | 3.50 | 1.40 | 3.70 | 0.00 | - | 3 | 39 | 24.24% |
| DVY240920P00119000 | 2024-04-29 12:25PM EDT | 119.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| DVY240920P00120000 | 2024-05-13 11:52AM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 1.56% |
| DVY240920P00121000 | 2024-04-18 10:28AM EDT | 121.00 | 6.40 | 1.55 | 1.85 | 0.00 | - | 1 | 11 | 12.90% |
| DVY240920P00122000 | 2024-04-19 11:20AM EDT | 122.00 | 6.20 | 1.75 | 2.00 | 0.00 | - | 1 | 1 | 12.17% |
| DVY240920P00124000 | 2024-04-11 1:03PM EDT | 124.00 | 6.70 | 3.00 | 3.40 | 0.00 | - | - | 25 | 14.27% |
| DVY240920P00125000 | 2024-05-10 12:10PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.20% |
| DVY240920P00126000 | 2024-04-09 3:29PM EDT | 126.00 | 5.90 | 3.90 | 4.50 | 0.00 | - | - | 5 | 14.63% |
| DVY240920P00127000 | 2024-03-28 11:58AM EDT | 127.00 | 6.00 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 32.43% |
| DVY240920P00128000 | 2024-04-02 10:02AM EDT | 128.00 | 7.40 | 7.80 | 9.30 | 0.00 | - | - | 1 | 27.34% |
