Mercado fechado
BOVESPA
128.173,42 -342,07 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.464,33 +232,59 (+0,41%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.886,99 +4.313,02 (+7,00%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 15.00 | 10.55 | 9.95 | 10.05 | 0.00 | - | - | 30 | 0.00% |
| SLV240524C00019000 | 2024-05-09 10:14AM EDT | 19.00 | 6.77 | 8.15 | 8.25 | 0.00 | - | 3 | 3 | 122.66% |
| SLV240524C00019500 | 2024-04-24 2:34PM EDT | 19.50 | 5.43 | 7.65 | 7.75 | 0.00 | - | 1 | 21 | 114.84% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 20.00 | 4.99 | 7.15 | 7.35 | 0.00 | - | 3 | 3 | 119.53% |
| SLV240524C00020500 | 2024-04-30 12:47PM EDT | 20.50 | 3.75 | 6.55 | 6.75 | 0.00 | - | 20 | 17 | 82.03% |
| SLV240524C00021000 | 2024-05-09 10:11AM EDT | 21.00 | 4.76 | 4.90 | 7.60 | 0.00 | - | 1 | 11 | 103.91% |
| SLV240524C00021500 | 2024-05-13 12:27PM EDT | 21.50 | 4.35 | 5.65 | 5.75 | 0.00 | - | 1 | 33 | 85.94% |
| SLV240524C00022000 | 2024-05-15 9:50AM EDT | 22.00 | 4.31 | 5.15 | 5.30 | +0.46 | +11.95% | 1 | 250 | 83.98% |
| SLV240524C00022500 | 2024-05-13 2:34PM EDT | 22.50 | 3.35 | 4.65 | 4.75 | 0.00 | - | 10 | 80 | 71.88% |
| SLV240524C00023000 | 2024-05-15 2:14PM EDT | 23.00 | 4.05 | 4.15 | 4.40 | +1.26 | +45.16% | 1,002 | 1,993 | 77.34% |
| SLV240524C00023500 | 2024-05-15 2:44PM EDT | 23.50 | 3.60 | 3.30 | 4.00 | +1.07 | +42.29% | 12 | 102 | 93.55% |
| SLV240524C00024000 | 2024-05-15 2:44PM EDT | 24.00 | 3.10 | 3.20 | 3.25 | +0.91 | +41.55% | 122 | 3,613 | 55.27% |
| SLV240524C00024500 | 2024-05-15 1:41PM EDT | 24.50 | 2.55 | 2.72 | 2.74 | +0.86 | +50.89% | 14 | 1,251 | 50.00% |
| SLV240524C00025000 | 2024-05-15 3:17PM EDT | 25.00 | 2.18 | 2.24 | 2.26 | +0.86 | +65.15% | 446 | 3,633 | 44.92% |
| SLV240524C00025500 | 2024-05-15 3:48PM EDT | 25.50 | 1.80 | 1.79 | 1.80 | +0.83 | +88.30% | 661 | 3,858 | 40.82% |
| SLV240524C00026000 | 2024-05-15 3:45PM EDT | 26.00 | 1.36 | 1.37 | 1.38 | +0.67 | +97.10% | 2,000 | 4,704 | 38.28% |
| SLV240524C00026500 | 2024-05-15 3:48PM EDT | 26.50 | 1.02 | 1.01 | 1.02 | +0.53 | +110.42% | 6,276 | 3,024 | 37.31% |
| SLV240524C00027000 | 2024-05-15 3:49PM EDT | 27.00 | 0.74 | 0.73 | 0.74 | +0.38 | +108.57% | 2,273 | 7,205 | 37.79% |
| SLV240524C00027500 | 2024-05-15 3:43PM EDT | 27.50 | 0.50 | 0.51 | 0.52 | +0.25 | +100.00% | 1,534 | 7,967 | 38.28% |
| SLV240524C00028000 | 2024-05-15 3:48PM EDT | 28.00 | 0.36 | 0.36 | 0.37 | +0.18 | +100.00% | 4,307 | 8,170 | 39.84% |
| SLV240524C00028500 | 2024-05-15 3:41PM EDT | 28.50 | 0.26 | 0.25 | 0.26 | +0.13 | +100.00% | 1,373 | 1,076 | 41.21% |
| SLV240524C00029000 | 2024-05-15 3:49PM EDT | 29.00 | 0.18 | 0.18 | 0.19 | +0.08 | +72.73% | 11,437 | 3,005 | 43.26% |
| SLV240524C00029500 | 2024-05-15 3:38PM EDT | 29.50 | 0.13 | 0.13 | 0.14 | +0.10 | +333.33% | 1,028 | 831 | 45.31% |
| SLV240524C00030000 | 2024-05-15 3:32PM EDT | 30.00 | 0.09 | 0.10 | 0.11 | +0.02 | +28.57% | 96 | 3,197 | 48.05% |
| SLV240524C00031000 | 2024-05-15 2:38PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 4 | 397 | 51.95% |
| SLV240524C00032000 | 2024-05-15 3:36PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 808 | 1,333 | 57.03% |
| SLV240524C00035000 | 2024-05-15 3:11PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 205 | 874 | 68.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 93.75% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 84.38% |
| SLV240524P00019500 | 2024-04-22 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 78.13% |
| SLV240524P00020000 | 2024-05-09 1:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 129 | 71.88% |
| SLV240524P00020500 | 2024-05-03 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 527 | 65.63% |
| SLV240524P00021000 | 2024-05-15 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 200 | 62.50% |
| SLV240524P00021500 | 2024-05-07 9:42AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 58 | 56.25% |
| SLV240524P00022000 | 2024-05-15 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 51.56% |
| SLV240524P00022500 | 2024-05-15 11:55AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,368 | 51.56% |
| SLV240524P00023000 | 2024-05-15 2:00PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 31,220 | 45.31% |
| SLV240524P00023500 | 2024-05-15 1:37PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 3,601 | 40.63% |
| SLV240524P00024000 | 2024-05-15 2:47PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 22,093 | 35.94% |
| SLV240524P00024500 | 2024-05-15 2:56PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 246 | 1,254 | 33.99% |
| SLV240524P00025000 | 2024-05-15 3:28PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 750 | 1,474 | 32.62% |
| SLV240524P00025500 | 2024-05-15 3:28PM EDT | 25.50 | 0.07 | 0.07 | 0.08 | -0.21 | -72.41% | 1,232 | 668 | 31.64% |
| SLV240524P00026000 | 2024-05-15 3:40PM EDT | 26.00 | 0.15 | 0.15 | 0.16 | -0.36 | -70.59% | 7,646 | 728 | 31.25% |
| SLV240524P00026500 | 2024-05-15 3:46PM EDT | 26.50 | 0.30 | 0.29 | 0.30 | -0.57 | -65.52% | 2,831 | 345 | 31.54% |
| SLV240524P00027000 | 2024-05-15 3:36PM EDT | 27.00 | 0.51 | 0.51 | 0.52 | -0.69 | -57.50% | 974 | 119 | 32.52% |
| SLV240524P00027500 | 2024-05-15 3:49PM EDT | 27.50 | 0.79 | 0.79 | 0.80 | -0.71 | -47.02% | 171 | 63 | 33.01% |
| SLV240524P00028000 | 2024-05-15 3:36PM EDT | 28.00 | 1.16 | 1.14 | 1.17 | -0.80 | -40.82% | 24 | 87 | 35.25% |
| SLV240524P00028500 | 2024-05-15 3:40PM EDT | 28.50 | 1.55 | 1.53 | 1.56 | -1.80 | -53.73% | 8 | 0 | 35.84% |
| SLV240524P00029000 | 2024-05-15 2:12PM EDT | 29.00 | 2.11 | 1.96 | 1.98 | -1.09 | -34.06% | 8 | 0 | 35.74% |
| SLV240524P00029500 | 2024-04-12 11:14AM EDT | 29.50 | 3.12 | 3.70 | 3.80 | 0.00 | - | 5 | 0 | 127.44% |
| SLV240524P00030000 | 2024-04-16 12:00PM EDT | 30.00 | 4.35 | 2.88 | 2.90 | 0.00 | - | 57 | 0 | 34.77% |
| SLV240524P00031000 | 2024-04-29 12:14PM EDT | 31.00 | 5.95 | 3.80 | 3.90 | 0.00 | - | 16 | 0 | 43.75% |
| SLV240524P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 8.94 | 7.75 | 8.00 | 0.00 | - | - | 0 | 56.25% |
© 2024 Yahoo. Todos os direitos reservados.