Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240719C00114000 | 2024-06-11 9:56AM EDT | 114.00 | 6.50 | 6.50 | 8.50 | 0.00 | - | - | 1 | 34.78% |
| DVY240719C00117000 | 2024-05-29 2:43PM EDT | 117.00 | 4.40 | 4.30 | 6.60 | 0.00 | - | - | 1 | 35.41% |
| DVY240719C00118000 | 2024-06-04 12:25PM EDT | 118.00 | 5.30 | 3.50 | 3.80 | 0.00 | - | 1 | 11 | 17.38% |
| DVY240719C00119000 | 2024-06-14 11:12AM EDT | 119.00 | 1.75 | 2.80 | 3.00 | 0.00 | - | 41 | 63 | 16.08% |
| DVY240719C00120000 | 2024-06-21 1:12PM EDT | 120.00 | 2.16 | 2.10 | 2.30 | -0.04 | -1.82% | 8 | 77 | 15.13% |
| DVY240719C00121000 | 2024-06-20 11:21AM EDT | 121.00 | 1.55 | 0.80 | 1.65 | 0.00 | - | 6 | 47 | 13.99% |
| DVY240719C00122000 | 2024-06-21 3:29PM EDT | 122.00 | 1.02 | 1.00 | 1.10 | +0.02 | +2.00% | 25 | 25 | 12.93% |
| DVY240719C00123000 | 2024-06-20 11:10AM EDT | 123.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 1 | 26 | 13.14% |
| DVY240719C00124000 | 2024-06-21 11:32AM EDT | 124.00 | 0.39 | 0.35 | 0.50 | -0.67 | -63.21% | 12 | 7 | 12.62% |
| DVY240719C00125000 | 2024-06-20 10:15AM EDT | 125.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 776 | 12.28% |
| DVY240719C00126000 | 2024-06-20 2:58PM EDT | 126.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 66 | 12.55% |
| DVY240719C00127000 | 2024-06-12 10:01AM EDT | 127.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 13.18% |
| DVY240719C00128000 | 2024-06-05 11:59AM EDT | 128.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 14.70% |
| DVY240719C00130000 | 2024-05-31 10:31AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 27.15% |
| DVY240719C00133000 | 2024-05-20 11:40AM EDT | 133.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 27 | 32.37% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240719P00110000 | 2024-06-20 9:40AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | +0.15 | - | - | 2 | 32.08% |
| DVY240719P00115000 | 2024-06-18 1:37PM EDT | 115.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 19 | 15.21% |
| DVY240719P00116000 | 2024-06-20 9:40AM EDT | 116.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 2 | 20 | 13.92% |
| DVY240719P00117000 | 2024-06-21 9:31AM EDT | 117.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 75 | 2 | 12.98% |
| DVY240719P00118000 | 2024-06-20 2:34PM EDT | 118.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 51 | 12.17% |
| DVY240719P00119000 | 2024-06-18 11:45AM EDT | 119.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 6 | 32 | 11.73% |
| DVY240719P00120000 | 2024-06-21 10:28AM EDT | 120.00 | 1.03 | 1.00 | 1.30 | -0.92 | -47.18% | 10 | 71 | 12.18% |
| DVY240719P00121000 | 2024-06-21 11:28AM EDT | 121.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 9 | 42 | 10.32% |
| DVY240719P00122000 | 2024-06-12 11:51AM EDT | 122.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 12 | 46 | 9.84% |
| DVY240719P00123000 | 2024-06-21 10:26AM EDT | 123.00 | 2.50 | 0.75 | 4.50 | -0.07 | -2.72% | 10 | 30 | 23.99% |
| DVY240719P00124000 | 2024-06-04 11:59AM EDT | 124.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 9.38% |
| DVY240719P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 6.00 | 2.75 | 6.40 | 0.00 | - | 3 | 0 | 28.66% |
| DVY240719P00126000 | 2024-05-22 3:32PM EDT | 126.00 | 3.10 | 3.80 | 6.50 | 0.00 | - | - | 14 | 23.15% |
| DVY240719P00127000 | 2024-06-03 2:29PM EDT | 127.00 | 4.70 | 5.20 | 7.50 | 0.00 | - | 6 | 0 | 25.32% |
