Mercado fechará em 2 h 59 min
BOVESPA
127.818,31 -370,03 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.825,89 -20,19 (-0,03%) PETROLEO CRU
78,41 -0,85 (-1,07%) OURO
2.374,70 +34,40 (+1,47%) Bitcoin USD
61.110,29 -887,04 (-1,43%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:00PM 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 | 14.30 | 16.40 | 0.00 | - | 2 | 2 | 51.66% |
| DVY240517C00116000 | 2024-04-19 3:35PM EDT | 116.00 | 4.30 | 7.30 | 9.50 | 0.00 | - | 11 | 16 | 59.18% |
| DVY240517C00117000 | 2024-04-22 1:52PM EDT | 117.00 | 4.40 | 6.20 | 8.50 | 0.00 | - | 3 | 5 | 54.71% |
| DVY240517C00118000 | 2024-04-29 10:21AM EDT | 118.00 | 3.50 | 5.30 | 7.50 | 0.00 | - | 10 | 40 | 50.20% |
| DVY240517C00119000 | 2024-04-23 2:01PM EDT | 119.00 | 3.05 | 4.50 | 6.10 | 0.00 | - | 160 | 82 | 38.50% |
| DVY240517C00120000 | 2024-05-10 12:14PM EDT | 120.00 | 4.36 | 2.40 | 6.30 | +1.98 | +83.19% | 1 | 142 | 53.37% |
| DVY240517C00121000 | 2024-05-07 9:40AM EDT | 121.00 | 2.64 | 3.20 | 4.30 | 0.00 | - | 2 | 582 | 32.76% |
| DVY240517C00122000 | 2024-05-10 12:40PM EDT | 122.00 | 2.46 | 2.35 | 2.75 | +1.01 | +69.66% | 3 | 278 | 19.12% |
| DVY240517C00123000 | 2024-05-09 11:38AM EDT | 123.00 | 1.30 | 1.60 | 1.95 | 0.00 | - | 2 | 51 | 17.36% |
| DVY240517C00124000 | 2024-05-08 3:52PM EDT | 124.00 | 0.50 | 0.90 | 1.05 | 0.00 | - | 1 | 76 | 12.99% |
| DVY240517C00125000 | 2024-05-02 9:45AM EDT | 125.00 | 0.50 | 0.45 | 0.55 | +0.40 | +400.00% | 8 | 98 | 12.21% |
| DVY240517C00126000 | 2024-05-10 10:52AM EDT | 126.00 | 0.20 | 0.15 | 0.25 | +0.12 | +150.00% | 10 | 14 | 11.82% |
| DVY240517C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 6 | 34 | 13.09% |
| DVY240517C00128000 | 2024-04-24 12:03PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 12.50% |
| DVY240517C00131000 | 2024-04-01 1:31PM EDT | 131.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 19.73% |
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 | 75.59% |
| DVY240517P00106000 | 2024-03-25 10:57AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 50.00% |
| DVY240517P00107000 | 2024-04-19 2:29PM EDT | 107.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.66% |
| DVY240517P00108000 | 2024-04-22 12:41PM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 65.43% |
| DVY240517P00109000 | 2024-04-19 3:50PM EDT | 109.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.06% |
| DVY240517P00110000 | 2024-04-25 10:47AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 58.69% |
| DVY240517P00111000 | 2024-04-26 10:02AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.27% |
| DVY240517P00112000 | 2024-04-16 1:31PM EDT | 112.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 51.90% |
| DVY240517P00113000 | 2024-05-03 9:30AM EDT | 113.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 59.33% |
| DVY240517P00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 55.47% |
| DVY240517P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 51.56% |
| DVY240517P00116000 | 2024-04-09 11:15AM EDT | 116.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 20 | 24 | 54.54% |
| DVY240517P00117000 | 2024-04-24 9:57AM EDT | 117.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 21.88% |
| DVY240517P00118000 | 2024-04-24 11:16AM EDT | 118.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 9 | 21 | 24.22% |
| DVY240517P00119000 | 2024-05-08 3:34PM EDT | 119.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 16.60% |
| DVY240517P00120000 | 2024-04-25 10:12AM EDT | 120.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 31.23% |
| DVY240517P00121000 | 2024-05-09 10:51AM EDT | 121.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 14.65% |
| DVY240517P00122000 | 2024-05-06 11:18AM EDT | 122.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | - | 1 | 12.40% |
| DVY240517P00123000 | 2024-05-09 1:00PM EDT | 123.00 | 0.58 | 0.30 | 0.40 | 0.00 | - | 20 | 20 | 11.89% |
| DVY240517P00125000 | 2024-05-07 10:06AM EDT | 125.00 | 2.05 | 1.10 | 1.25 | 0.00 | - | - | 3 | 10.57% |
© 2024 Yahoo. Todos os direitos reservados.