Mercado abrirá em 3 h 16 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,70 +0,44 (+0,56%) OURO
2.378,40 +38,10 (+1,63%) Bitcoin USD
63.029,98 +1.992,80 (+3,26%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621C00080000 | 2024-03-20 3:54PM EDT | 80.00 | 41.20 | 37.10 | 40.50 | 0.00 | - | 20 | 40 | 0.00% |
| DVY240621C00090000 | 2023-12-18 11:01AM EDT | 90.00 | 28.50 | 22.50 | 26.00 | 0.00 | - | 20 | 87 | 0.00% |
| DVY240621C00094000 | 2023-12-28 11:17AM EDT | 94.00 | 25.20 | 22.50 | 24.80 | 0.00 | - | 3 | 16 | 0.00% |
| DVY240621C00095000 | 2023-11-15 12:49PM EDT | 95.00 | 16.80 | 22.50 | 24.60 | 0.00 | - | 5 | 9 | 0.00% |
| DVY240621C00096000 | 2023-12-28 12:18PM EDT | 96.00 | 23.10 | 20.60 | 22.90 | 0.00 | - | 2 | 1 | 0.00% |
| DVY240621C00097000 | 2023-12-28 12:09PM EDT | 97.00 | 22.20 | 19.60 | 21.90 | 0.00 | - | - | 2 | 0.00% |
| DVY240621C00098000 | 2023-11-15 2:08PM EDT | 98.00 | 14.20 | 19.50 | 21.80 | 0.00 | - | 2 | 5 | 0.00% |
| DVY240621C00099000 | 2023-12-28 12:24PM EDT | 99.00 | 20.30 | 17.70 | 20.00 | 0.00 | - | 1 | 10 | 0.00% |
| DVY240621C00100000 | 2024-02-23 11:11AM EDT | 100.00 | 17.28 | 20.20 | 22.60 | 0.00 | - | 4 | 58 | 0.00% |
| DVY240621C00101000 | 2023-12-28 11:24AM EDT | 101.00 | 18.70 | 15.80 | 18.10 | 0.00 | - | 3 | 6 | 0.00% |
| DVY240621C00102000 | 2023-11-15 2:08PM EDT | 102.00 | 10.90 | 16.40 | 18.40 | 0.00 | - | 2 | 15 | 0.00% |
| DVY240621C00103000 | 2023-12-28 3:53PM EDT | 103.00 | 16.90 | 14.30 | 16.20 | 0.00 | - | 21 | 32 | 0.00% |
| DVY240621C00104000 | 2023-12-28 11:24AM EDT | 104.00 | 16.00 | 13.30 | 15.00 | 0.00 | - | 2 | 8 | 0.00% |
| DVY240621C00105000 | 2023-12-28 11:55AM EDT | 105.00 | 15.00 | 12.10 | 14.40 | 0.00 | - | 1 | 19 | 0.00% |
| DVY240621C00106000 | 2023-12-28 10:45AM EDT | 106.00 | 14.00 | 11.40 | 13.50 | 0.00 | - | 5 | 14 | 0.00% |
| DVY240621C00107000 | 2024-04-15 11:05AM EDT | 107.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVY240621C00108000 | 2023-12-08 11:07AM EDT | 108.00 | 9.30 | 11.40 | 13.60 | 0.00 | - | 1 | 31 | 0.00% |
| DVY240621C00109000 | 2023-12-08 10:47AM EDT | 109.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| DVY240621C00110000 | 2024-02-20 2:22PM EDT | 110.00 | 7.90 | 11.80 | 13.20 | 0.00 | - | 1 | 56 | 0.00% |
| DVY240621C00111000 | 2024-05-07 3:16PM EDT | 111.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DVY240621C00112000 | 2024-01-04 4:20PM EDT | 112.00 | 9.00 | 6.00 | 6.50 | 0.00 | - | 1 | 16 | 0.00% |
| DVY240621C00113000 | 2024-02-21 11:11AM EDT | 113.00 | 5.55 | 8.20 | 10.00 | 0.00 | - | 1 | 39 | 0.00% |
| DVY240621C00114000 | 2024-03-15 10:13AM EDT | 114.00 | 7.09 | 3.70 | 6.10 | 0.00 | - | 6 | 63 | 0.00% |
| DVY240621C00115000 | 2024-04-05 10:09AM EDT | 115.00 | 7.30 | 5.60 | 8.90 | 0.00 | - | 1 | 81 | 0.00% |
| DVY240621C00116000 | 2024-05-09 3:36PM EDT | 116.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVY240621C00117000 | 2024-04-29 12:15PM EDT | 117.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVY240621C00118000 | 2024-05-03 1:16PM EDT | 118.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVY240621C00119000 | 2024-05-09 11:48AM EDT | 119.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVY240621C00120000 | 2024-05-08 3:20PM EDT | 120.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVY240621C00121000 | 2024-05-09 12:45PM EDT | 121.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVY240621C00122000 | 2024-05-01 3:04PM EDT | 122.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DVY240621C00125000 | 2024-05-09 2:56PM EDT | 125.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| DVY240621C00130000 | 2024-05-09 2:43PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| DVY240621C00135000 | 2024-04-11 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621P00065000 | 2024-01-03 10:58AM EDT | 65.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 11 | 102.25% |
| DVY240621P00070000 | 2024-03-07 12:24PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 90.82% |
| DVY240621P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVY240621P00080000 | 2024-04-23 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVY240621P00085000 | 2024-04-23 3:19PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVY240621P00090000 | 2024-04-23 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVY240621P00094000 | 2024-04-23 3:19PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVY240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVY240621P00096000 | 2024-04-29 1:44PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVY240621P00098000 | 2024-02-26 11:05AM EDT | 98.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 44.58% |
| DVY240621P00099000 | 2024-02-22 10:36AM EDT | 99.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 45.02% |
| DVY240621P00100000 | 2024-04-29 1:43PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVY240621P00101000 | 2024-04-29 1:43PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVY240621P00102000 | 2024-03-22 10:24AM EDT | 102.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 5 | 52 | 37.40% |
| DVY240621P00103000 | 2024-02-12 12:23PM EDT | 103.00 | 0.85 | 0.30 | 1.50 | 0.00 | - | - | 1 | 51.47% |
| DVY240621P00104000 | 2024-01-26 1:02PM EDT | 104.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 60 | 60 | 40.94% |
| DVY240621P00105000 | 2024-05-08 3:54PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVY240621P00106000 | 2024-05-08 9:49AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVY240621P00107000 | 2024-03-06 12:09PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 31.64% |
| DVY240621P00109000 | 2024-04-22 10:36AM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVY240621P00110000 | 2024-05-07 1:46PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVY240621P00111000 | 2024-04-23 3:20PM EDT | 111.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVY240621P00112000 | 2024-05-09 2:26PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVY240621P00113000 | 2024-04-23 12:40PM EDT | 113.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVY240621P00114000 | 2024-05-06 9:35AM EDT | 114.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVY240621P00115000 | 2024-05-06 3:32PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DVY240621P00116000 | 2024-05-07 1:16PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVY240621P00117000 | 2024-05-09 10:46AM EDT | 117.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DVY240621P00118000 | 2024-04-01 11:54AM EDT | 118.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 4 | 238 | 21.30% |
| DVY240621P00119000 | 2024-03-07 12:24PM EDT | 119.00 | 3.58 | 2.10 | 3.00 | 0.00 | - | 1 | 3 | 30.86% |
| DVY240621P00120000 | 2024-05-09 10:46AM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DVY240621P00121000 | 2024-04-10 3:14PM EDT | 121.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DVY240621P00122000 | 2024-05-07 11:18AM EDT | 122.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DVY240621P00125000 | 2024-05-03 2:33PM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.