Mercado fechará em 22 mins
BOVESPA
127.799,10 -389,24 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.670,28 -175,80 (-0,30%) PETROLEO CRU
78,41 -0,85 (-1,07%) OURO
2.370,30 +30,00 (+1,28%) Bitcoin USD
60.602,71 -1.707,01 (-2,74%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517C00109000 | 2024-04-19 3:09PM EDT | 109.00 | 9.80 | 14.20 | 16.50 | 0.00 | - | 2 | 2 | 86.13% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 7.30 | 9.50 | 0.00 | - | 11 | 16 | 56.79% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 6.30 | 9.20 | 0.00 | - | 3 | 5 | 65.06% |
| DVY240517C00118000 | 2024-04-29 10:21AM EDT | 118.00 | 3.50 | 5.30 | 7.50 | 0.00 | - | 10 | 40 | 48.10% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 4.40 | 6.10 | 0.00 | - | 160 | 82 | 36.23% |
| DVY240517C00120000 | 2024-05-10 12:14PM EDT | 120.00 | 4.36 | 3.40 | 5.30 | +1.98 | +83.19% | 1 | 142 | 35.60% |
| DVY240517C00121000 | 2024-05-07 9:40AM EDT | 121.00 | 2.64 | 3.30 | 4.40 | 0.00 | - | 2 | 582 | 32.62% |
| DVY240517C00122000 | 2024-05-10 12:40PM EDT | 122.00 | 2.46 | 2.40 | 2.65 | +1.01 | +69.66% | 3 | 278 | 15.24% |
| DVY240517C00123000 | 2024-05-09 11:38AM EDT | 123.00 | 1.30 | 1.55 | 2.65 | 0.00 | - | 2 | 51 | 26.07% |
| DVY240517C00124000 | 2024-05-08 3:52PM EDT | 124.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 1 | 76 | 11.87% |
| DVY240517C00125000 | 2024-05-02 9:45AM EDT | 125.00 | 0.50 | 0.40 | 0.50 | +0.40 | +400.00% | 8 | 98 | 10.67% |
| DVY240517C00126000 | 2024-05-10 10:52AM EDT | 126.00 | 0.20 | 0.15 | 0.25 | +0.12 | +150.00% | 10 | 14 | 11.21% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 12.60% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 15.72% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 19.34% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240517P00105000 | 2024-04-19 9:34AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 76.07% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 50.39% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 77.83% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 65.87% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.50% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 59.08% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.76% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 52.34% |
| DVY240517P00113000 | 2024-05-03 9:30AM EDT | 113.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 59.86% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 56.01% |
| DVY240517P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 52.10% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 20 | 24 | 55.13% |
| DVY240517P00117000 | 2024-04-24 9:57AM EDT | 117.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 22.27% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 9 | 21 | 24.61% |
| DVY240517P00119000 | 2024-05-08 3:34PM EDT | 119.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 16.99% |
| DVY240517P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 31.84% |
| DVY240517P00121000 | 2024-05-09 10:51AM EDT | 121.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 13.58% |
| DVY240517P00122000 | 2024-05-06 11:18AM EDT | 122.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | - | 1 | 12.94% |
| DVY240517P00123000 | 2024-05-09 1:00PM EDT | 123.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | 20 | 20 | 12.57% |
| DVY240517P00125000 | 2024-05-07 10:06AM EDT | 125.00 | 2.05 | 1.05 | 1.15 | 0.00 | - | - | 3 | 10.55% |
© 2024 Yahoo. Todos os direitos reservados.