Mercado fechará em 2 h 38 min
BOVESPA
127.770,59 -417,75 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.772,90 -73,18 (-0,13%) PETROLEO CRU
78,32 -0,94 (-1,19%) OURO
2.374,70 +34,40 (+1,47%) Bitcoin USD
60.458,59 -1.416,48 (-2,29%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:21PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 9.45% |
| DVY240920C00115000 | 2024-05-01 12:22PM EDT | 115.00 | 8.00 | 9.90 | 12.60 | 0.00 | - | 4 | 38 | 24.90% |
| DVY240920C00116000 | 2024-04-08 9:38AM EDT | 116.00 | 9.80 | 6.50 | 9.60 | 0.00 | - | 3 | 26 | 15.39% |
| DVY240920C00117000 | 2024-05-09 3:38PM EDT | 117.00 | 9.41 | 8.40 | 10.80 | 0.00 | - | 2 | 34 | 22.99% |
| DVY240920C00118000 | 2024-03-14 9:59AM EDT | 118.00 | 5.75 | 5.10 | 5.40 | 0.00 | - | 6 | 24 | 0.00% |
| DVY240920C00119000 | 2024-04-17 12:15PM EDT | 119.00 | 3.80 | 6.90 | 9.00 | 0.00 | - | 7 | 35 | 20.94% |
| DVY240920C00120000 | 2024-04-24 1:11PM EDT | 120.00 | 5.50 | 7.10 | 7.40 | 0.00 | - | 5 | 127 | 17.37% |
| DVY240920C00121000 | 2024-05-07 12:35PM EDT | 121.00 | 5.66 | 6.30 | 6.70 | 0.00 | - | 24 | 53 | 16.98% |
| DVY240920C00122000 | 2024-05-09 2:11PM EDT | 122.00 | 5.44 | 5.60 | 5.90 | 0.00 | - | 2 | 97 | 16.16% |
| DVY240920C00123000 | 2024-05-10 12:14PM EDT | 123.00 | 5.09 | 5.00 | 5.30 | +1.99 | +64.19% | 1 | 22 | 15.93% |
| DVY240920C00124000 | 2024-05-10 12:05PM EDT | 124.00 | 4.47 | 4.40 | 4.60 | +1.47 | +49.00% | 1 | 56 | 15.26% |
| DVY240920C00125000 | 2024-04-29 1:07PM EDT | 125.00 | 2.65 | 3.70 | 4.00 | 0.00 | - | 5 | 186 | 14.81% |
| DVY240920C00126000 | 2024-05-09 2:54PM EDT | 126.00 | 3.12 | 3.20 | 3.50 | 0.00 | - | 1 | 31 | 14.58% |
| DVY240920C00127000 | 2024-05-09 3:40PM EDT | 127.00 | 2.78 | 2.70 | 2.95 | 0.00 | - | 7 | 120 | 14.05% |
| DVY240920C00128000 | 2024-05-06 12:48PM EDT | 128.00 | 1.65 | 2.30 | 2.50 | 0.00 | - | 1 | 46 | 13.73% |
| DVY240920C00129000 | 2024-05-07 12:15PM EDT | 129.00 | 1.62 | 1.90 | 2.15 | 0.00 | - | 1 | 2 | 13.62% |
| DVY240920C00130000 | 2024-05-02 1:27PM EDT | 130.00 | 0.99 | 1.55 | 1.80 | 0.00 | - | 50 | 845 | 13.38% |
| DVY240920C00135000 | 2024-05-07 2:30PM EDT | 135.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 1 | 38 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 48.05% |
| DVY240920P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 25 | 42.87% |
| DVY240920P00080000 | 2024-04-30 12:50PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 11 | 33.11% |
| DVY240920P00095000 | 2024-04-19 2:02PM EDT | 95.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 24.85% |
| DVY240920P00100000 | 2024-05-02 1:29PM EDT | 100.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 50 | 785 | 22.27% |
| DVY240920P00101000 | 2024-01-18 11:22AM EDT | 101.00 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 30.97% |
| DVY240920P00102000 | 2024-04-30 3:19PM EDT | 102.00 | 0.55 | 0.10 | 0.40 | 0.00 | - | 2 | 3 | 21.19% |
| DVY240920P00103000 | 2024-04-09 2:05PM EDT | 103.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | - | 2 | 20.34% |
| DVY240920P00104000 | 2024-04-17 11:30AM EDT | 104.00 | 1.40 | 0.25 | 0.45 | 0.00 | - | 38 | 96 | 20.04% |
| DVY240920P00105000 | 2024-04-24 1:16PM EDT | 105.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 19.19% |
| DVY240920P00106000 | 2024-04-11 10:31AM EDT | 106.00 | 1.35 | 0.15 | 0.50 | 0.00 | - | 1 | 16 | 18.80% |
| DVY240920P00107000 | 2024-04-19 2:01PM EDT | 107.00 | 1.50 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 18.38% |
| DVY240920P00108000 | 2024-04-05 12:09PM EDT | 108.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 158 | 159 | 20.13% |
| DVY240920P00109000 | 2024-04-09 12:14PM EDT | 109.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 911 | 770 | 17.41% |
| DVY240920P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 2 | 3 | 16.85% |
| DVY240920P00111000 | 2024-04-16 1:44PM EDT | 111.00 | 2.55 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 16.60% |
| DVY240920P00112000 | 2024-02-28 3:13PM EDT | 112.00 | 2.80 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 19.30% |
| DVY240920P00113000 | 2024-04-18 10:59AM EDT | 113.00 | 2.90 | 0.75 | 0.95 | 0.00 | - | 1 | 7 | 15.58% |
| DVY240920P00114000 | 2024-03-21 11:05AM EDT | 114.00 | 1.96 | 2.75 | 2.95 | 0.00 | - | 1 | 2 | 23.78% |
| DVY240920P00115000 | 2024-04-22 2:22PM EDT | 115.00 | 2.40 | 1.00 | 1.20 | 0.00 | - | 1 | 20 | 14.86% |
| DVY240920P00117000 | 2024-03-18 11:36AM EDT | 117.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 1 | 13 | 26.53% |
| DVY240920P00118000 | 2024-04-10 1:22PM EDT | 118.00 | 3.50 | 1.45 | 1.65 | 0.00 | - | 3 | 39 | 13.55% |
| DVY240920P00119000 | 2024-04-29 12:25PM EDT | 119.00 | 3.10 | 1.65 | 1.85 | 0.00 | - | 1 | 35 | 13.15% |
| DVY240920P00120000 | 2024-04-10 1:21PM EDT | 120.00 | 4.40 | 1.85 | 2.10 | 0.00 | - | - | 17 | 12.84% |
| DVY240920P00121000 | 2024-04-18 10:28AM EDT | 121.00 | 6.40 | 2.10 | 2.35 | 0.00 | - | 1 | 11 | 12.42% |
| DVY240920P00122000 | 2024-04-19 11:20AM EDT | 122.00 | 6.20 | 2.40 | 2.65 | 0.00 | - | 1 | 1 | 12.06% |
| DVY240920P00124000 | 2024-04-11 1:03PM EDT | 124.00 | 6.70 | 3.10 | 3.50 | 0.00 | - | - | 25 | 11.77% |
| DVY240920P00125000 | 2024-05-10 12:10PM EDT | 125.00 | 3.70 | 3.50 | 4.30 | -0.40 | -9.76% | 1 | 16 | 12.66% |
| DVY240920P00126000 | 2024-04-09 3:29PM EDT | 126.00 | 5.90 | 3.90 | 4.50 | 0.00 | - | - | 5 | 11.38% |
| DVY240920P00127000 | 2024-03-28 11:58AM EDT | 127.00 | 6.00 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 28.54% |
| DVY240920P00128000 | 2024-04-02 10:02AM EDT | 128.00 | 7.40 | 7.80 | 9.30 | 0.00 | - | - | 1 | 23.51% |
© 2024 Yahoo. Todos os direitos reservados.