Mercados españoles cerrados
S&P 500
5.303,59 +56,91 (+1,08%) Nasdaq
16.741,54 +230,37 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%)
iShares Select Dividend ETF (DVY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621C00080000 | 2024-03-20 3:54PM EDT | 80.00 | 41.20 | 37.10 | 40.50 | 0.00 | - | 20 | 40 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| 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 | 18.00 | 20.10 | 0.00 | - | 1 | 26 | 50.90% |
| DVY240621C00108000 | 2023-12-08 11:07AM EDT | 108.00 | 9.30 | 11.40 | 13.60 | 0.00 | - | 1 | 31 | 0.00% |
| DVY240621C00109000 | 2023-12-08 10:47AM EDT | 109.00 | 8.50 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 0.00% |
| DVY240621C00110000 | 2024-02-20 2:22PM EDT | 110.00 | 7.90 | 11.80 | 13.20 | 0.00 | - | 1 | 56 | 0.00% |
| DVY240621C00111000 | 2024-05-07 3:16PM EDT | 111.00 | 12.26 | 13.70 | 15.90 | 0.00 | - | 12 | 22 | 40.82% |
| 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 | 0.00% |
| DVY240621C00114000 | 2024-03-15 10:13AM EDT | 114.00 | 7.09 | 3.70 | 6.10 | 0.00 | - | 6 | 63 | 0.00% |
| DVY240621C00115000 | 2024-04-05 10:09AM EDT | 115.00 | 7.30 | 5.60 | 8.90 | 0.00 | - | 1 | 81 | 0.00% |
| DVY240621C00116000 | 2024-05-09 3:36PM EDT | 116.00 | 9.60 | 8.90 | 11.10 | 0.00 | - | 3 | 62 | 32.58% |
| DVY240621C00117000 | 2024-04-29 12:15PM EDT | 117.00 | 5.10 | 7.80 | 10.10 | 0.00 | - | 3 | 36 | 30.49% |
| DVY240621C00118000 | 2024-05-14 2:56PM EDT | 118.00 | 7.64 | 6.50 | 9.00 | 0.00 | - | 29 | 72 | 27.56% |
| DVY240621C00119000 | 2024-05-10 9:35AM EDT | 119.00 | 6.02 | 5.70 | 7.90 | 0.00 | - | 2 | 74 | 24.66% |
| DVY240621C00120000 | 2024-05-08 3:20PM EDT | 120.00 | 4.16 | 5.10 | 7.00 | 0.00 | - | 1 | 196 | 23.27% |
| DVY240621C00121000 | 2024-05-13 2:01PM EDT | 121.00 | 4.29 | 4.80 | 5.90 | 0.00 | - | 2 | 99 | 20.31% |
| DVY240621C00122000 | 2024-05-15 12:23PM EDT | 122.00 | 4.35 | 3.90 | 4.90 | +2.36 | +118.59% | 3 | 175 | 18.06% |
| DVY240621C00125000 | 2024-05-15 2:44PM EDT | 125.00 | 1.88 | 1.85 | 2.00 | +0.18 | +10.59% | 32 | 7,540 | 11.07% |
| DVY240621C00130000 | 2024-05-14 2:05PM EDT | 130.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 7 | 1,455 | 10.28% |
| DVY240621C00135000 | 2024-04-11 1:43PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 19 | 22 | 14.50% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DVY240621P00065000 | 2024-01-03 10:58AM EDT | 65.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 11 | 110.16% |
| DVY240621P00070000 | 2024-03-07 12:24PM EDT | 70.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 98.05% |
| DVY240621P00075000 | 2024-04-23 12:09PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 65.43% |
| DVY240621P00080000 | 2024-04-23 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 37 | 67.19% |
| DVY240621P00085000 | 2024-04-23 3:19PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 59.18% |
| DVY240621P00090000 | 2024-04-23 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 60.40% |
| DVY240621P00094000 | 2024-04-23 3:19PM EDT | 94.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 42.77% |
| DVY240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 231 | 41.41% |
| DVY240621P00096000 | 2024-04-29 1:44PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.33% |
| DVY240621P00098000 | 2024-02-26 11:05AM EDT | 98.00 | 0.41 | 0.05 | 0.45 | 0.00 | - | 1 | 23 | 49.07% |
| DVY240621P00099000 | 2024-02-22 10:36AM EDT | 99.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 49.63% |
| DVY240621P00100000 | 2024-05-10 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 31.45% |
| DVY240621P00101000 | 2024-04-29 1:43PM EDT | 101.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 30.18% |
| DVY240621P00102000 | 2024-03-22 10:24AM EDT | 102.00 | 0.19 | 0.30 | 0.40 | 0.00 | - | 5 | 52 | 41.46% |
| DVY240621P00103000 | 2024-02-12 12:23PM EDT | 103.00 | 0.85 | 0.30 | 1.50 | 0.00 | - | - | 1 | 56.81% |
| DVY240621P00104000 | 2024-01-26 1:02PM EDT | 104.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 60 | 60 | 45.46% |
| DVY240621P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 25.39% |
| DVY240621P00106000 | 2024-05-08 9:49AM EDT | 106.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 18 | 26.86% |
| DVY240621P00107000 | 2024-03-06 12:09PM EDT | 107.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 35.50% |
| DVY240621P00109000 | 2024-04-22 10:36AM EDT | 109.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 23.05% |
| DVY240621P00110000 | 2024-05-13 9:51AM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 22 | 21.78% |
| DVY240621P00111000 | 2024-05-13 9:51AM EDT | 111.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 20.51% |
| DVY240621P00112000 | 2024-05-15 10:09AM EDT | 112.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 21 | 20.80% |
| DVY240621P00113000 | 2024-04-23 12:40PM EDT | 113.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 103 | 19.43% |
| DVY240621P00114000 | 2024-05-06 9:35AM EDT | 114.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 1 | 94 | 18.12% |
| DVY240621P00115000 | 2024-05-06 3:32PM EDT | 115.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 16.75% |
| DVY240621P00116000 | 2024-05-07 1:16PM EDT | 116.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 16.46% |
| DVY240621P00117000 | 2024-05-09 10:46AM EDT | 117.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 15.87% |
| DVY240621P00118000 | 2024-05-13 3:50PM EDT | 118.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 2 | 240 | 15.11% |
| DVY240621P00119000 | 2024-05-14 1:24PM EDT | 119.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 5 | 14.19% |
| DVY240621P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 4 | 30 | 13.67% |
| DVY240621P00121000 | 2024-05-15 1:36PM EDT | 121.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 1 | 23 | 12.88% |
| DVY240621P00122000 | 2024-05-15 11:09AM EDT | 122.00 | 0.69 | 0.65 | 0.75 | -0.26 | -27.37% | 5 | 34 | 12.65% |
| DVY240621P00125000 | 2024-05-15 11:09AM EDT | 125.00 | 1.66 | 1.60 | 1.85 | -0.39 | -19.02% | 12 | 11 | 12.73% |
© 2024 Yahoo. Todos los derechos reservados.