Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.712,66 +872,00 (+1,48%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621C00080000 | 2024-03-20 3:54PM EDT | 80.00 | 41.20 | 37.10 | 40.50 | 0.00 | - | 20 | 40 | 68.31% |
| 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 | 20.70% |
| 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 | 56.98% |
| 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 | 31.81% |
| 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 | 12.40 | 15.00 | 0.00 | - | 1 | 26 | 38.67% |
| DVY240621C00108000 | 2023-12-08 11:07AM EDT | 108.00 | 9.30 | 11.40 | 13.60 | 0.00 | - | 1 | 31 | 33.74% |
| DVY240621C00109000 | 2023-12-08 10:47AM EDT | 109.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 32.67% |
| DVY240621C00110000 | 2024-02-20 2:22PM EDT | 110.00 | 7.90 | 11.80 | 13.20 | 0.00 | - | 1 | 56 | 41.04% |
| DVY240621C00111000 | 2024-02-26 11:07AM EDT | 111.00 | 6.95 | 10.80 | 13.00 | 0.00 | - | 12 | 56 | 43.95% |
| 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 | 33.37% |
| DVY240621C00114000 | 2024-03-15 10:13AM EDT | 114.00 | 7.09 | 3.70 | 6.10 | 0.00 | - | 6 | 63 | 11.16% |
| DVY240621C00115000 | 2024-04-05 10:09AM EDT | 115.00 | 7.30 | 5.70 | 7.70 | 0.00 | - | 1 | 81 | 27.22% |
| DVY240621C00116000 | 2024-03-15 3:49PM EDT | 116.00 | 5.30 | 4.20 | 4.50 | 0.00 | - | 1 | 69 | 11.43% |
| DVY240621C00117000 | 2024-04-23 11:50AM EDT | 117.00 | 5.30 | 3.50 | 6.70 | 0.00 | - | 1 | 33 | 28.33% |
| DVY240621C00118000 | 2024-04-16 1:51PM EDT | 118.00 | 2.10 | 3.70 | 4.00 | 0.00 | - | 2 | 92 | 16.44% |
| DVY240621C00119000 | 2024-04-16 9:56AM EDT | 119.00 | 1.80 | 3.00 | 3.30 | 0.00 | - | 2 | 79 | 15.65% |
| DVY240621C00120000 | 2024-04-25 3:13PM EDT | 120.00 | 2.93 | 2.45 | 2.65 | 0.00 | - | 12 | 197 | 14.86% |
| DVY240621C00121000 | 2024-04-25 11:29AM EDT | 121.00 | 2.15 | 0.40 | 2.10 | 0.00 | - | 3 | 98 | 14.30% |
| DVY240621C00122000 | 2024-04-24 12:24PM EDT | 122.00 | 1.89 | 1.45 | 1.60 | 0.00 | - | 15 | 174 | 13.66% |
| DVY240621C00125000 | 2024-04-26 1:22PM EDT | 125.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 2 | 7,484 | 12.73% |
| DVY240621C00130000 | 2024-04-23 12:58PM EDT | 130.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 490 | 13.21% |
| DVY240621C00135000 | 2024-04-11 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 22 | 16.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621P00065000 | 2024-01-03 10:58AM EDT | 65.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 11 | 86.62% |
| DVY240621P00070000 | 2024-03-07 12:24PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 76.47% |
| DVY240621P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 50.20% |
| DVY240621P00080000 | 2024-04-23 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 37 | 55.57% |
| DVY240621P00085000 | 2024-04-23 3:19PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 48.34% |
| DVY240621P00090000 | 2024-04-23 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 35.55% |
| DVY240621P00094000 | 2024-04-23 3:19PM EDT | 94.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 30.76% |
| DVY240621P00095000 | 2024-04-22 1:39PM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 400 | 231 | 29.59% |
| DVY240621P00096000 | 2024-01-24 2:19PM EDT | 96.00 | 0.47 | 0.25 | 0.35 | 0.00 | - | - | 1 | 35.74% |
| DVY240621P00098000 | 2024-02-26 11:05AM EDT | 98.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 34.94% |
| DVY240621P00099000 | 2024-02-22 10:36AM EDT | 99.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 35.18% |
| DVY240621P00100000 | 2024-04-15 1:31PM EDT | 100.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 1 | 15 | 42.49% |
| DVY240621P00101000 | 2024-01-30 3:51PM EDT | 101.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | 5 | 16 | 30.74% |
| DVY240621P00102000 | 2024-03-22 10:24AM EDT | 102.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 5 | 52 | 28.52% |
| DVY240621P00103000 | 2024-02-12 12:23PM EDT | 103.00 | 0.85 | 0.30 | 1.50 | 0.00 | - | - | 1 | 39.89% |
| DVY240621P00104000 | 2024-01-26 1:02PM EDT | 104.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 60 | 60 | 31.08% |
| DVY240621P00105000 | 2024-04-22 12:32PM EDT | 105.00 | 0.30 | 0.05 | 1.75 | 0.00 | - | 1 | 64 | 38.60% |
| DVY240621P00106000 | 2024-04-18 10:56AM EDT | 106.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 20.66% |
| DVY240621P00107000 | 2024-03-06 12:09PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 23.05% |
| DVY240621P00109000 | 2024-04-22 10:36AM EDT | 109.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 10 | 18.99% |
| DVY240621P00110000 | 2024-04-25 3:48PM EDT | 110.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 3 | 22 | 18.78% |
| DVY240621P00111000 | 2024-04-23 3:20PM EDT | 111.00 | 0.54 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 17.86% |
| DVY240621P00112000 | 2024-04-25 9:54AM EDT | 112.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 2 | 23 | 17.32% |
| DVY240621P00113000 | 2024-04-23 12:40PM EDT | 113.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 103 | 16.63% |
| DVY240621P00114000 | 2024-04-22 10:34AM EDT | 114.00 | 1.30 | 0.75 | 0.90 | 0.00 | - | 1 | 94 | 16.16% |
| DVY240621P00115000 | 2024-04-02 9:58AM EDT | 115.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 5 | 25 | 16.20% |
| DVY240621P00116000 | 2024-04-23 10:02AM EDT | 116.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 7 | 21 | 15.31% |
| DVY240621P00117000 | 2024-03-14 11:10AM EDT | 117.00 | 2.45 | 2.75 | 2.90 | 0.00 | - | 1 | 6 | 22.61% |
| DVY240621P00118000 | 2024-04-01 11:54AM EDT | 118.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 4 | 238 | 14.66% |
| DVY240621P00119000 | 2024-03-07 12:24PM EDT | 119.00 | 3.58 | 2.10 | 3.00 | 0.00 | - | 1 | 3 | 18.26% |
| DVY240621P00120000 | 2024-04-26 2:22PM EDT | 120.00 | 2.45 | 2.50 | 2.75 | 0.00 | - | 9 | 26 | 14.22% |
| DVY240621P00121000 | 2024-04-10 3:14PM EDT | 121.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 3 | 21 | 14.20% |
| DVY240621P00122000 | 2024-04-10 1:56PM EDT | 122.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 4 | 23 | 14.12% |
