Deutsche Märkte schließen in 2 Stunden 22 Minuten

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,50+0,01 (+0,01%)
Börsenschluss: 04:00PM EST
126,57 +1,07 (+0,85%)
Vorbörslich: 08:57AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DVY221216C001050002022-11-16 1:05PM EST105.0017.120.000.000.00-1580.00%
DVY221216C001090002022-11-04 9:00AM EST109.009.800.000.000.00-110.00%
DVY221216C001100002022-10-24 8:30AM EST110.005.700.000.000.00-20200.00%
DVY221216C001120002022-11-16 2:40PM EST112.0010.0013.1014.000.00-5543.85%
DVY221216C001140002022-10-28 12:30PM EST114.006.6210.7011.500.00-10012.50%
DVY221216C001150002022-11-21 3:25PM EST115.007.700.000.000.00-7740.00%
DVY221216C001160002022-09-28 9:40AM EST116.002.025.405.600.00--40.00%
DVY221216C001170002022-11-15 10:19AM EST117.006.750.000.000.00-401200.00%
DVY221216C001180002022-11-22 12:27PM EST118.006.300.000.000.00-103220.00%
DVY221216C001190002022-11-29 2:59PM EST119.004.820.000.000.00-125160.00%
DVY221216C001200002022-11-22 3:56PM EST120.005.150.000.000.00-11310.00%
DVY221216C001210002022-12-01 9:34AM EST121.005.500.000.000.00-11160.00%
DVY221216C001220002022-12-01 10:11AM EST122.004.500.000.000.00-11910.00%
DVY221216C001230002022-11-28 9:40AM EST123.002.450.000.000.00-4400.00%
DVY221216C001240002022-11-28 9:30AM EST124.002.350.000.000.00-1530.00%
DVY221216C001250002022-12-01 11:52AM EST125.002.000.000.000.00-14320.00%
DVY221216C001260002022-12-01 12:33PM EST126.001.400.000.000.00-1004260.78%
DVY221216C001270002022-12-01 9:37AM EST127.001.000.000.000.00-1251.56%
DVY221216C001280002022-11-28 12:59PM EST128.000.300.000.000.00-135023.13%
DVY221216C001290002022-12-01 3:49PM EST129.000.250.000.000.00-1031503.13%
DVY221216C001300002022-11-22 2:59PM EST130.000.220.000.000.00-1523.13%
DVY221216C001310002022-08-16 10:44AM EST131.002.000.300.900.00-54627.42%
DVY221216C001320002022-11-30 11:20AM EST132.000.050.000.000.00-25266.25%
DVY221216C001330002022-06-17 2:57PM EST133.000.550.400.700.00-1329.79%
DVY221216C001350002022-06-27 1:46PM EST135.000.700.101.450.00--145.31%
DVY221216C001370002022-09-15 2:27PM EST137.000.150.000.750.00-3339.89%
DVY221216C001390002022-08-18 1:28PM EST139.000.450.000.250.00-6633.20%
DVY221216C001400002022-10-31 8:30AM EST140.000.260.000.000.00-51,46912.50%
DVY221216C001410002022-06-09 1:52PM EST141.001.050.000.800.00-1,6652,44149.32%
DVY221216C001420002022-06-08 12:42PM EST142.001.050.000.750.00-2033,21650.39%
DVY221216C001450002022-09-09 12:01PM EST145.000.100.000.750.00-51,63856.25%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DVY221216P000600002022-07-13 8:30AM EST60.000.100.000.000.00-102050.00%
DVY221216P000700002022-06-28 8:31AM EST70.000.200.000.750.00-1020156.15%
DVY221216P000750002022-11-21 2:44PM EST75.000.050.000.000.00-1,0441,04150.00%
DVY221216P000800002022-11-29 9:33AM EST80.000.050.000.000.00-15543550.00%
DVY221216P000850002022-11-29 9:32AM EST85.000.050.000.000.00-355950.00%
DVY221216P000900002022-12-01 12:16PM EST90.000.050.000.000.00-18825.00%
DVY221216P000950002022-12-01 12:16PM EST95.000.050.000.000.00-112425.00%
DVY221216P001000002022-11-29 9:30AM EST100.000.050.000.000.00-225725.00%
DVY221216P001040002022-11-30 2:09PM EST104.000.050.000.000.00-1125.00%
DVY221216P001050002022-11-30 2:09PM EST105.000.050.000.000.00-11425.00%
DVY221216P001060002022-11-21 12:36PM EST106.000.100.000.000.00-101025.00%
DVY221216P001090002022-11-10 3:55PM EST109.000.410.000.000.00-1012.50%
DVY221216P001100002022-11-21 1:54PM EST110.000.150.000.000.00-11612.50%
DVY221216P001120002022-11-21 12:02PM EST112.000.290.000.000.00-6612.50%
DVY221216P001140002022-11-11 2:47PM EST114.000.700.000.000.00-102412.50%
DVY221216P001150002022-11-23 9:45AM EST115.000.300.000.000.00-23512.50%
DVY221216P001160002022-11-28 3:14PM EST116.000.450.000.000.00-225512.50%
DVY221216P001170002022-11-10 10:25AM EST117.001.800.000.000.00-2166.25%
DVY221216P001180002022-11-21 1:47PM EST118.001.050.000.000.00-1516.25%
DVY221216P001190002022-11-28 3:25PM EST119.001.050.000.000.00-5116.25%
DVY221216P001200002022-11-29 11:56AM EST120.001.250.000.000.00-1256.25%
DVY221216P001210002022-11-22 1:58PM EST121.001.390.000.000.00-2626.25%
DVY221216P001220002022-12-01 11:46AM EST122.000.700.000.000.00-2233.13%
DVY221216P001230002022-11-28 1:57PM EST123.002.400.000.000.00-2163.13%
DVY221216P001240002022-11-22 1:58PM EST124.002.610.000.000.00-2121.56%
DVY221216P001250002022-12-01 12:02PM EST125.002.150.000.000.00-13420.78%
DVY221216P001260002022-09-23 1:55PM EST126.0015.9012.8015.100.00-58135.12%
DVY221216P001270002022-09-23 12:40PM EST127.0016.2014.2016.100.00-36141.41%
DVY221216P001280002022-09-20 2:36PM EST128.0011.9017.2020.700.00-24173.29%
DVY221216P001290002022-09-19 2:40PM EST129.0011.4017.7019.600.00-16164.43%
DVY221216P001300002022-08-30 12:42PM EST130.0011.0021.5023.000.00-314194.07%
DVY221216P001310002022-08-30 2:23PM EST131.0011.4020.8025.300.00--1195.87%
DVY221216P001320002022-08-31 12:26PM EST132.0013.0023.0024.800.00--3198.12%
DVY221216P001330002022-08-23 12:33PM EST133.0010.5016.5020.100.00-12136.67%
DVY221216P001340002022-08-22 12:10PM EST134.0011.2017.1020.800.00-11136.77%
DVY221216P001350002022-08-26 12:06PM EST135.0012.6021.8025.100.00-11174.80%
DVY221216P001360002022-08-22 12:32PM EST136.0013.0019.0022.300.00-44140.63%
DVY221216P001370002022-08-22 11:38AM EST137.0013.5019.6023.300.00-22141.93%
DVY221216P001380002022-08-22 12:36PM EST138.0014.9021.1024.000.00-11146.17%
DVY221216P001550002022-09-23 1:09PM EST155.0043.8041.3044.800.00-22228.98%