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
59.780,63 +833,12 (+1,41%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920C00100000 | 2024-02-23 11:11AM EDT | 100.00 | 18.03 | 21.10 | 23.50 | 0.00 | - | 4 | 4 | 39.37% |
| DVY240920C00108000 | 2024-03-20 1:36PM EDT | 108.00 | 14.10 | 12.50 | 14.80 | 0.00 | - | 1 | 41 | 26.07% |
| DVY240920C00109000 | 2024-02-22 4:44PM EDT | 109.00 | 10.30 | 12.70 | 14.90 | 0.00 | - | - | 1 | 29.29% |
| DVY240920C00111000 | 2024-03-11 3:27PM EDT | 111.00 | 11.40 | 10.90 | 12.40 | 0.00 | - | 1 | 27 | 24.66% |
| DVY240920C00112000 | 2024-03-13 11:42AM EDT | 112.00 | 10.85 | 8.40 | 11.20 | 0.00 | - | 1 | 16 | 22.56% |
| DVY240920C00113000 | 2024-03-20 2:41PM EDT | 113.00 | 10.40 | 9.30 | 11.20 | 0.00 | - | - | 2 | 24.93% |
| DVY240920C00115000 | 2024-04-15 2:53PM EDT | 115.00 | 6.70 | 8.10 | 8.50 | 0.00 | - | 4 | 38 | 19.59% |
| DVY240920C00116000 | 2024-04-08 9:38AM EDT | 116.00 | 9.80 | 7.40 | 7.70 | 0.00 | - | 3 | 26 | 18.86% |
| DVY240920C00117000 | 2024-04-08 10:20AM EDT | 117.00 | 8.70 | 4.80 | 7.00 | 0.00 | - | 11 | 33 | 18.41% |
| DVY240920C00118000 | 2024-03-14 9:59AM EDT | 118.00 | 5.75 | 5.10 | 5.40 | 0.00 | - | 6 | 24 | 14.84% |
| DVY240920C00119000 | 2024-04-17 12:15PM EDT | 119.00 | 3.80 | 5.30 | 5.60 | 0.00 | - | 7 | 35 | 17.27% |
| DVY240920C00120000 | 2024-04-24 1:11PM EDT | 120.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 5 | 127 | 16.89% |
| DVY240920C00121000 | 2024-04-16 2:07PM EDT | 121.00 | 2.85 | 4.10 | 4.40 | 0.00 | - | 18 | 48 | 16.41% |
| DVY240920C00122000 | 2024-04-22 9:57AM EDT | 122.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 106 | 16.16% |
| DVY240920C00123000 | 2024-04-23 9:46AM EDT | 123.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 3 | 22 | 15.47% |
| DVY240920C00124000 | 2024-04-15 3:01PM EDT | 124.00 | 2.05 | 2.45 | 2.85 | 0.00 | - | 14 | 56 | 15.15% |
| DVY240920C00125000 | 2024-04-15 1:13PM EDT | 125.00 | 1.90 | 1.20 | 2.45 | 0.00 | - | 16 | 185 | 14.89% |
| DVY240920C00126000 | 2024-04-12 11:47AM EDT | 126.00 | 2.00 | 0.90 | 2.10 | 0.00 | - | 21 | 29 | 14.67% |
| DVY240920C00127000 | 2024-04-23 1:18PM EDT | 127.00 | 2.12 | 1.60 | 1.75 | 0.00 | - | 2 | 99 | 14.33% |
| DVY240920C00128000 | 2024-04-25 12:23PM EDT | 128.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 4 | 45 | 14.26% |
| DVY240920C00130000 | 2024-04-26 9:48AM EDT | 130.00 | 1.10 | 0.85 | 1.05 | -0.05 | -4.35% | 3 | 889 | 13.95% |
| DVY240920C00135000 | 2024-04-26 10:06AM EDT | 135.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 15 | 23 | 13.53% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240920P00070000 | 2024-04-16 1:20PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.76% |
| DVY240920P00075000 | 2024-04-16 10:48AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 19 | 47.88% |
| DVY240920P00080000 | 2024-01-29 1:59PM EDT | 80.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | - | 1 | 44.73% |
| DVY240920P00095000 | 2024-04-19 2:02PM EDT | 95.00 | 0.60 | 0.15 | 0.45 | 0.00 | - | 2 | 2 | 24.06% |
| DVY240920P00100000 | 2024-04-23 12:59PM EDT | 100.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 2 | 835 | 21.61% |
| DVY240920P00101000 | 2024-01-18 11:22AM EDT | 101.00 | 1.80 | 1.25 | 1.45 | 0.00 | - | 1 | 1 | 26.31% |
| DVY240920P00102000 | 2024-04-24 1:47PM EDT | 102.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 20.58% |
| DVY240920P00103000 | 2024-04-09 2:05PM EDT | 103.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | - | 2 | 20.02% |
| DVY240920P00104000 | 2024-04-17 11:30AM EDT | 104.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 38 | 96 | 19.76% |
| DVY240920P00105000 | 2024-04-24 1:16PM EDT | 105.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 1 | 7 | 19.13% |
| DVY240920P00106000 | 2024-04-11 10:31AM EDT | 106.00 | 1.35 | 0.80 | 1.05 | 0.00 | - | 1 | 16 | 18.76% |
| DVY240920P00107000 | 2024-04-19 2:01PM EDT | 107.00 | 1.50 | 0.85 | 1.10 | 0.00 | - | 1 | 1 | 18.06% |
| DVY240920P00108000 | 2024-04-05 12:09PM EDT | 108.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 158 | 159 | 17.59% |
| DVY240920P00109000 | 2024-04-09 12:14PM EDT | 109.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 911 | 770 | 17.33% |
| DVY240920P00110000 | 2024-04-23 12:59PM EDT | 110.00 | 1.36 | 1.20 | 1.80 | 0.00 | - | 1 | 2 | 18.38% |
| DVY240920P00111000 | 2024-04-16 1:44PM EDT | 111.00 | 2.55 | 1.35 | 1.60 | 0.00 | - | 1 | 8 | 16.35% |
| DVY240920P00112000 | 2024-02-28 3:13PM EDT | 112.00 | 2.80 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 14.57% |
| DVY240920P00113000 | 2024-04-18 10:59AM EDT | 113.00 | 2.90 | 1.65 | 1.95 | 0.00 | - | 1 | 7 | 15.55% |
| DVY240920P00114000 | 2024-03-21 11:05AM EDT | 114.00 | 1.96 | 2.75 | 2.95 | 0.00 | - | 1 | 2 | 18.16% |
| DVY240920P00115000 | 2024-04-22 2:22PM EDT | 115.00 | 2.40 | 2.05 | 2.40 | 0.00 | - | 1 | 20 | 14.81% |
| DVY240920P00117000 | 2024-03-18 11:36AM EDT | 117.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 1 | 13 | 20.07% |
| DVY240920P00118000 | 2024-04-10 1:22PM EDT | 118.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 3 | 39 | 13.78% |
| DVY240920P00119000 | 2024-04-17 10:26AM EDT | 119.00 | 5.30 | 3.20 | 5.30 | 0.00 | - | 17 | 34 | 18.88% |
| DVY240920P00120000 | 2024-04-10 1:21PM EDT | 120.00 | 4.40 | 3.60 | 5.70 | 0.00 | - | - | 17 | 18.49% |
| DVY240920P00121000 | 2024-04-18 10:28AM EDT | 121.00 | 6.40 | 4.10 | 4.50 | 0.00 | - | 1 | 11 | 12.72% |
| DVY240920P00122000 | 2024-04-19 11:20AM EDT | 122.00 | 6.20 | 4.60 | 5.00 | 0.00 | - | 1 | 1 | 12.43% |
| DVY240920P00124000 | 2024-04-11 1:03PM EDT | 124.00 | 6.70 | 5.80 | 6.20 | 0.00 | - | - | 25 | 12.10% |
| DVY240920P00125000 | 2024-04-10 1:54PM EDT | 125.00 | 7.20 | 6.40 | 8.80 | 0.00 | - | 5 | 15 | 18.88% |
| DVY240920P00126000 | 2024-04-09 3:29PM EDT | 126.00 | 5.90 | 5.80 | 8.80 | 0.00 | - | - | 5 | 16.46% |
| DVY240920P00127000 | 2024-03-28 11:58AM EDT | 127.00 | 6.00 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 18.98% |
| DVY240920P00128000 | 2024-04-02 10:02AM EDT | 128.00 | 7.40 | 7.40 | 10.90 | 0.00 | - | - | 1 | 18.91% |
