Mercado fechará em 44 mins
BOVESPA
128.147,12 -368,38 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.662,49 +430,75 (+0,75%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.391,00 +31,10 (+1,32%) Bitcoin USD
65.661,58 +4.244,54 (+6,91%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:16PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00008000 | 2024-04-18 1:38PM EDT | 8.00 | 17.90 | 19.05 | 19.10 | 0.00 | - | - | 2 | 0.00% |
| SLV240517C00010000 | 2024-04-03 9:44AM EDT | 10.00 | 14.33 | 13.10 | 15.50 | 0.00 | - | 11 | 4 | 0.00% |
| SLV240517C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.80 | 16.05 | 16.10 | 0.00 | - | 4 | 11 | 0.00% |
| SLV240517C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 13.92 | 14.65 | 15.15 | 0.00 | - | 4 | 10 | 412.50% |
| SLV240517C00013000 | 2024-04-29 12:23PM EDT | 13.00 | 12.10 | 14.05 | 14.10 | 0.00 | - | 10 | 11 | 0.00% |
| SLV240517C00014000 | 2024-03-08 10:49AM EDT | 14.00 | 8.42 | 11.10 | 11.15 | 0.00 | - | 10 | 10 | 0.00% |
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 15.00 | 10.21 | 9.20 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240517C00016000 | 2024-05-07 2:37PM EDT | 16.00 | 8.90 | 11.05 | 11.15 | 0.00 | - | 2 | 40 | 278.13% |
| SLV240517C00017000 | 2024-05-15 11:42AM EDT | 17.00 | 9.77 | 10.05 | 10.10 | +1.73 | +21.52% | 5 | 16 | 0.00% |
| SLV240517C00018000 | 2024-05-15 11:58AM EDT | 18.00 | 8.81 | 9.05 | 9.10 | +0.86 | +10.82% | 7 | 58 | 0.00% |
| SLV240517C00019000 | 2024-05-15 11:19AM EDT | 19.00 | 7.83 | 8.05 | 8.15 | +0.77 | +10.91% | 7 | 128 | 196.88% |
| SLV240517C00020000 | 2024-05-15 1:00PM EDT | 20.00 | 6.90 | 7.05 | 7.15 | +0.75 | +12.20% | 8 | 1,565 | 171.88% |
| SLV240517C00021000 | 2024-05-15 1:16PM EDT | 21.00 | 5.94 | 6.05 | 6.10 | +0.82 | +16.02% | 53 | 15,015 | 0.00% |
| SLV240517C00021500 | 2024-05-14 10:07AM EDT | 21.50 | 4.60 | 5.55 | 5.60 | 0.00 | - | 5 | 30 | 0.00% |
| SLV240517C00022000 | 2024-05-15 2:51PM EDT | 22.00 | 5.05 | 5.05 | 5.10 | +0.90 | +21.69% | 93 | 15,039 | 0.00% |
| SLV240517C00022500 | 2024-05-15 1:48PM EDT | 22.50 | 4.50 | 4.55 | 4.65 | +0.94 | +26.40% | 1 | 118 | 113.28% |
| SLV240517C00023000 | 2024-05-15 2:45PM EDT | 23.00 | 4.08 | 4.05 | 4.10 | +0.93 | +29.52% | 256 | 22,637 | 0.00% |
| SLV240517C00023500 | 2024-05-15 2:58PM EDT | 23.50 | 3.60 | 3.55 | 3.60 | +0.92 | +36.80% | 15 | 507 | 0.00% |
| SLV240517C00024000 | 2024-05-15 2:59PM EDT | 24.00 | 3.10 | 3.05 | 3.15 | +0.94 | +43.52% | 604 | 41,969 | 79.69% |
| SLV240517C00024500 | 2024-05-15 2:26PM EDT | 24.50 | 2.60 | 2.57 | 2.60 | +0.94 | +56.63% | 465 | 2,642 | 0.00% |
| SLV240517C00025000 | 2024-05-15 3:01PM EDT | 25.00 | 2.08 | 2.07 | 2.09 | +0.88 | +72.13% | 2,886 | 37,944 | 0.00% |
| SLV240517C00025500 | 2024-05-15 2:44PM EDT | 25.50 | 1.57 | 1.57 | 1.60 | +0.78 | +98.73% | 1,666 | 10,133 | 0.00% |
| SLV240517C00026000 | 2024-05-15 2:59PM EDT | 26.00 | 1.14 | 1.10 | 1.12 | +0.65 | +132.65% | 7,171 | 32,135 | 23.44% |
| SLV240517C00026500 | 2024-05-15 3:00PM EDT | 26.50 | 0.70 | 0.70 | 0.72 | +0.42 | +144.83% | 12,151 | 13,506 | 33.40% |
| SLV240517C00027000 | 2024-05-15 3:01PM EDT | 27.00 | 0.37 | 0.37 | 0.38 | +0.20 | +111.11% | 17,432 | 40,638 | 32.62% |
| SLV240517C00027500 | 2024-05-15 2:59PM EDT | 27.50 | 0.19 | 0.19 | 0.20 | +0.09 | +90.00% | 1,922 | 5,275 | 36.52% |
| SLV240517C00028000 | 2024-05-15 3:00PM EDT | 28.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 6,261 | 26,246 | 39.45% |
| SLV240517C00028500 | 2024-05-15 2:35PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 6,819 | 9,443 | 44.92% |
| SLV240517C00029000 | 2024-05-15 2:27PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 559 | 9,436 | 50.39% |
| SLV240517C00029500 | 2024-05-15 1:48PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 120 | 6,537 | 54.69% |
| SLV240517C00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 316 | 81,396 | 57.81% |
| SLV240517C00031000 | 2024-05-15 3:00PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 964 | 6,226 | 73.44% |
| SLV240517C00032000 | 2024-05-14 9:59AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,449 | 75.00% |
| SLV240517C00033000 | 2024-05-15 2:32PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,724 | 87.50% |
| SLV240517C00034000 | 2024-05-15 11:36AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,605 | 96.88% |
| SLV240517C00035000 | 2024-05-15 11:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,958 | 109.38% |
| SLV240517C00036000 | 2024-04-26 12:53PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 118.75% |
| SLV240517C00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,586 | 131.25% |
| SLV240517C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,186 | 137.50% |
| SLV240517C00039000 | 2024-04-22 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 150.00% |
| SLV240517C00040000 | 2024-04-30 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,485 | 156.25% |
| SLV240517C00041000 | 2024-04-24 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 958 | 1,869 | 168.75% |
| SLV240517C00042000 | 2024-04-24 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,049 | 175.00% |
| SLV240517C00043000 | 2024-04-24 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,723 | 187.50% |
| SLV240517C00044000 | 2024-04-22 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 123 | 193.75% |
| SLV240517C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,010 | 4,263 | 200.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 243.75% |
| SLV240517P00016000 | 2024-05-03 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 218.75% |
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 193.75% |
| SLV240517P00018000 | 2024-05-13 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,687 | 175.00% |
| SLV240517P00019000 | 2024-05-13 11:16AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,589 | 150.00% |
| SLV240517P00020000 | 2024-05-10 10:00AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,332 | 131.25% |
| SLV240517P00020500 | 2024-04-30 9:39AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| SLV240517P00021000 | 2024-05-14 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,575 | 112.50% |
| SLV240517P00021500 | 2024-05-03 11:12AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 272 | 103.13% |
| SLV240517P00022000 | 2024-05-13 10:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,508 | 93.75% |
| SLV240517P00022500 | 2024-05-15 10:51AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 84.38% |
| SLV240517P00023000 | 2024-05-15 10:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,608 | 75.00% |
| SLV240517P00023500 | 2024-05-15 12:09PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,767 | 68.75% |
| SLV240517P00024000 | 2024-05-15 12:42PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 23,573 | 59.38% |
| SLV240517P00024500 | 2024-05-15 1:48PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 257 | 12,842 | 25.00% |
| SLV240517P00025000 | 2024-05-15 2:23PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,387 | 21,513 | 51.56% |
| SLV240517P00025500 | 2024-05-15 2:28PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 2,612 | 3,853 | 40.63% |
| SLV240517P00026000 | 2024-05-15 2:59PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 10,492 | 11,472 | 35.94% |
| SLV240517P00026500 | 2024-05-15 2:58PM EDT | 26.50 | 0.11 | 0.11 | 0.12 | -0.50 | -80.65% | 10,296 | 375 | 35.55% |
| SLV240517P00027000 | 2024-05-15 2:55PM EDT | 27.00 | 0.29 | 0.28 | 0.30 | -0.70 | -70.71% | 2,143 | 2,181 | 36.33% |
| SLV240517P00027500 | 2024-05-15 2:49PM EDT | 27.50 | 0.66 | 0.60 | 0.61 | -1.81 | -73.28% | 206 | 53 | 39.26% |
| SLV240517P00028000 | 2024-05-15 2:39PM EDT | 28.00 | 1.04 | 1.00 | 1.03 | -0.93 | -47.21% | 148 | 80 | 45.90% |
| SLV240517P00028500 | 2024-05-15 11:03AM EDT | 28.50 | 1.92 | 1.44 | 1.46 | -0.85 | -30.69% | 15 | 8 | 47.66% |
| SLV240517P00029000 | 2024-05-07 3:12PM EDT | 29.00 | 4.06 | 1.94 | 1.95 | 0.00 | - | 49 | 0 | 55.47% |
| SLV240517P00029500 | 2024-05-15 2:28PM EDT | 29.50 | 2.42 | 2.42 | 2.43 | -1.13 | -31.83% | 10 | 1 | 60.16% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 30.00 | 4.95 | 2.92 | 2.95 | 0.00 | - | 14 | 0 | 72.66% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 31.00 | 6.00 | 3.90 | 3.95 | 0.00 | - | 61 | 0 | 85.94% |
| SLV240517P00032000 | 2024-05-15 12:45PM EDT | 32.00 | 5.10 | 4.90 | 4.95 | -1.05 | -17.07% | 1 | 0 | 102.34% |
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 33.00 | 7.25 | 5.90 | 5.95 | 0.00 | - | 5 | 0 | 117.19% |
| SLV240517P00034000 | 2024-05-01 9:59AM EDT | 34.00 | 9.75 | 6.90 | 6.95 | 0.00 | - | 1 | 0 | 131.25% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 35.00 | 8.80 | 7.80 | 7.95 | 0.00 | - | 41 | 0 | 157.81% |
| SLV240517P00036000 | 2024-04-12 10:22AM EDT | 36.00 | 9.10 | 10.20 | 10.25 | 0.00 | - | 7 | 0 | 393.36% |
| SLV240517P00038000 | 2024-04-29 12:48PM EDT | 38.00 | 13.00 | 10.85 | 10.95 | 0.00 | - | 3 | 0 | 159.38% |
| SLV240517P00039000 | 2024-04-29 12:48PM EDT | 39.00 | 14.00 | 11.80 | 11.95 | 0.00 | - | - | 0 | 209.38% |
| SLV240517P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 15.00 | 12.90 | 12.95 | 0.00 | - | 9 | 0 | 204.69% |
| SLV240517P00041000 | 2024-04-23 3:07PM EDT | 41.00 | 16.00 | 13.85 | 13.95 | 0.00 | - | - | 0 | 190.63% |
| SLV240517P00043000 | 2024-05-02 1:34PM EDT | 43.00 | 18.70 | 15.85 | 15.95 | 0.00 | - | - | 0 | 206.25% |
| SLV240517P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 20.05 | 17.90 | 18.00 | 0.00 | - | - | 0 | 273.44% |
© 2024 Yahoo. Todos os direitos reservados.