Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,12 -2,81 (-3,43%) OURO
2.314,40 +11,50 (+0,50%) Bitcoin USD
56.947,80 -3.346,62 (-5,55%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:24PM EDT. Mercado aberto.
Opções de comprapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501C00016000 | 2024-04-18 1:38PM EDT | 16.00 | 9.90 | 8.20 | 8.25 | 0.00 | - | - | 3 | 375.00% |
| SLV240501C00018000 | 2024-04-30 9:42AM EDT | 18.00 | 6.30 | 6.20 | 6.25 | 0.00 | - | 4 | 4 | 281.25% |
| SLV240501C00020000 | 2024-04-25 11:22AM EDT | 20.00 | 4.95 | 4.15 | 4.25 | 0.00 | - | - | 2 | 50.00% |
| SLV240501C00021500 | 2024-04-30 10:06AM EDT | 21.50 | 2.86 | 2.69 | 2.73 | 0.00 | - | 143 | 143 | 109.38% |
| SLV240501C00022000 | 2024-04-30 11:37AM EDT | 22.00 | 2.20 | 2.19 | 2.24 | 0.00 | - | 301 | 321 | 98.44% |
| SLV240501C00022500 | 2024-05-01 12:02PM EDT | 22.50 | 1.70 | 1.70 | 1.76 | +0.10 | +6.25% | 3 | 284 | 90.63% |
| SLV240501C00023000 | 2024-05-01 12:06PM EDT | 23.00 | 1.21 | 1.22 | 1.24 | +0.06 | +5.22% | 7 | 212 | 68.75% |
| SLV240501C00023500 | 2024-05-01 12:30PM EDT | 23.50 | 0.72 | 0.72 | 0.75 | +0.12 | +20.00% | 87 | 1,458 | 53.13% |
| SLV240501C00024000 | 2024-05-01 12:48PM EDT | 24.00 | 0.26 | 0.27 | 0.28 | +0.01 | +4.00% | 1,286 | 1,313 | 32.03% |
| SLV240501C00024500 | 2024-05-01 12:51PM EDT | 24.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 4,099 | 3,857 | 30.86% |
| SLV240501C00025000 | 2024-05-01 12:58PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,591 | 5,414 | 37.50% |
| SLV240501C00026000 | 2024-05-01 12:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 4,836 | 62.50% |
| SLV240501C00027000 | 2024-04-30 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,439 | 93.75% |
| SLV240501C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 830 | 118.75% |
| SLV240501C00029000 | 2024-04-26 3:08PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 421 | 143.75% |
| SLV240501C00030000 | 2024-05-01 12:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 829 | 162.50% |
| SLV240501C00031000 | 2024-04-24 2:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 187.50% |
Opções de vendapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501P00021500 | 2024-04-30 10:09AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 100.00% |
| SLV240501P00022000 | 2024-05-01 10:03AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 81.25% |
| SLV240501P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 549 | 65.63% |
| SLV240501P00023000 | 2024-05-01 9:36AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 629 | 54.69% |
| SLV240501P00023500 | 2024-05-01 12:57PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 307 | 860 | 34.38% |
| SLV240501P00024000 | 2024-05-01 12:59PM EDT | 24.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 7,199 | 6,061 | 32.03% |
| SLV240501P00024500 | 2024-05-01 12:36PM EDT | 24.50 | 0.32 | 0.31 | 0.34 | -0.21 | -39.62% | 267 | 4,510 | 28.13% |
| SLV240501P00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.81 | 0.75 | 0.78 | -0.13 | -13.83% | 233 | 3,807 | 0.00% |
| SLV240501P00026000 | 2024-05-01 12:50PM EDT | 26.00 | 1.77 | 1.64 | 1.81 | -0.14 | -7.33% | 87 | 6,126 | 71.88% |
| SLV240501P00027000 | 2024-04-30 11:37AM EDT | 27.00 | 2.81 | 2.70 | 2.79 | 0.00 | - | 96 | 0 | 0.00% |
| SLV240501P00028000 | 2024-05-01 10:00AM EDT | 28.00 | 3.75 | 3.75 | 3.80 | -0.09 | -2.34% | 1 | 0 | 50.00% |
| SLV240501P00029000 | 2024-04-24 12:01PM EDT | 29.00 | 4.10 | 4.75 | 4.80 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240501P00030000 | 2024-04-19 9:48AM EDT | 30.00 | 4.05 | 5.75 | 5.85 | 0.00 | - | 23 | 0 | 100.00% |
| SLV240501P00031000 | 2024-04-24 11:53AM EDT | 31.00 | 6.05 | 6.75 | 6.85 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos os direitos reservados.