Marchés français ouverture 5 h 55 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 974,09 -485,99 (-1,26 %) EUR/USD
1,0705 +0,0005 (+0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 312,74 -2 084,08 (-3,34 %)
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 | 11.20 | 13.50 | 0.00 | - | 2 | 2 | 49.12% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 5.50 | 7.80 | 0.00 | - | 11 | 16 | 41.80% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 4.60 | 7.00 | 0.00 | - | 3 | 5 | 40.20% |
| DVY240517C00118000 | 2024-04-23 12:18PM EDT | 118.00 | 3.50 | 2.45 | 5.00 | 0.00 | - | 6 | 30 | 27.91% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 160 | 82 | 18.38% |
| DVY240517C00120000 | 2024-04-22 3:38PM EDT | 120.00 | 1.95 | 2.45 | 2.65 | 0.00 | - | 25 | 71 | 17.90% |
| DVY240517C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 1.40 | 1.85 | 2.00 | -0.33 | -19.08% | 18 | 583 | 16.83% |
| DVY240517C00122000 | 2024-04-24 2:26PM EDT | 122.00 | 1.15 | 1.30 | 1.45 | -0.10 | -8.00% | 3 | 275 | 15.97% |
| DVY240517C00123000 | 2024-04-22 1:52PM EDT | 123.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 4 | 18 | 15.21% |
| DVY240517C00124000 | 2024-04-22 3:15PM EDT | 124.00 | 0.49 | 0.55 | 0.70 | 0.00 | - | 44 | 52 | 15.04% |
| DVY240517C00125000 | 2024-04-23 11:52AM EDT | 125.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 8 | 62 | 14.62% |
| DVY240517C00126000 | 2024-04-22 1:24PM EDT | 126.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 1 | 13 | 14.65% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.10 | 0.20 | 0.00 | - | 6 | 34 | 14.80% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 15.38% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 16.31% |
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 | 0.10 | 0.00 | - | 1 | 3 | 29.98% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 28.32% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 26.56% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 24.90% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 37.70% |
| DVY240517P00110000 | 2024-04-22 9:41AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 38 | 306 | 35.35% |
| DVY240517P00111000 | 2024-04-24 3:53PM EDT | 111.00 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 1 | 4 | 22.90% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 21.00% |
| DVY240517P00113000 | 2024-04-19 3:25PM EDT | 113.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 29 | 33.86% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 57 | 18.21% |
| DVY240517P00115000 | 2024-04-22 11:12AM EDT | 115.00 | 0.70 | 0.20 | 0.30 | 0.00 | - | 1 | 93 | 17.07% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 20 | 24 | 16.41% |
| DVY240517P00118000 | 2024-04-17 9:59AM EDT | 118.00 | 0.90 | 0.60 | 0.70 | -1.60 | -64.00% | 9 | 30 | 15.00% |
| DVY240517P00119000 | 2024-04-22 10:51AM EDT | 119.00 | 1.70 | 0.80 | 0.95 | 0.00 | - | 10 | 12 | 14.53% |
| DVY240517P00120000 | 2024-04-24 12:41PM EDT | 120.00 | 1.45 | 1.10 | 1.25 | +0.05 | +3.57% | 13 | 14 | 13.84% |
