Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.461,03 +229,29 (+0,40%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
65.874,45 +4.294,46 (+6,97%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 8.15 | 8.40 | 0.00 | - | - | 1 | 108.59% |
| SLV240531C00019500 | 2024-05-06 3:52PM EDT | 19.50 | 5.73 | 7.45 | 7.75 | 0.00 | - | - | 9 | 98.05% |
| SLV240531C00020000 | 2024-05-14 3:49PM EDT | 20.00 | 6.20 | 6.95 | 7.25 | 0.00 | - | 2 | 10 | 91.80% |
| SLV240531C00021000 | 2024-05-15 3:43PM EDT | 21.00 | 6.20 | 6.15 | 6.25 | +2.06 | +49.76% | 2 | 11 | 71.09% |
| SLV240531C00021500 | 2024-04-22 10:07AM EDT | 21.50 | 3.70 | 5.65 | 6.20 | 0.00 | - | 1 | 11 | 93.36% |
| SLV240531C00022000 | 2024-05-15 1:16PM EDT | 22.00 | 5.00 | 5.20 | 5.25 | +1.15 | +29.87% | 4 | 84 | 64.45% |
| SLV240531C00022500 | 2024-05-10 1:28PM EDT | 22.50 | 3.43 | 4.65 | 4.75 | 0.00 | - | 51 | 77 | 55.08% |
| SLV240531C00023000 | 2024-05-15 3:09PM EDT | 23.00 | 4.12 | 4.15 | 4.50 | +1.10 | +36.42% | 2 | 1,037 | 64.26% |
| SLV240531C00023500 | 2024-05-15 11:15AM EDT | 23.50 | 3.42 | 3.70 | 3.75 | +0.80 | +30.53% | 2 | 278 | 50.78% |
| SLV240531C00024000 | 2024-05-15 3:53PM EDT | 24.00 | 3.23 | 3.20 | 3.30 | +0.96 | +42.29% | 184 | 1,291 | 49.81% |
| SLV240531C00024500 | 2024-05-15 3:42PM EDT | 24.50 | 2.76 | 2.75 | 2.77 | +0.92 | +50.00% | 326 | 10,789 | 41.21% |
| SLV240531C00025000 | 2024-05-15 3:50PM EDT | 25.00 | 2.28 | 2.29 | 2.31 | +0.85 | +59.44% | 807 | 1,986 | 38.28% |
| SLV240531C00025500 | 2024-05-15 3:36PM EDT | 25.50 | 1.85 | 1.86 | 1.88 | +0.76 | +69.72% | 475 | 1,660 | 36.33% |
| SLV240531C00026000 | 2024-05-15 3:57PM EDT | 26.00 | 1.48 | 1.45 | 1.48 | +0.66 | +80.49% | 1,253 | 3,688 | 34.67% |
| SLV240531C00026500 | 2024-05-15 3:58PM EDT | 26.50 | 1.14 | 1.14 | 1.16 | +0.53 | +86.89% | 1,113 | 2,349 | 35.01% |
| SLV240531C00027000 | 2024-05-15 3:49PM EDT | 27.00 | 0.89 | 0.88 | 0.89 | +0.42 | +89.36% | 2,321 | 18,671 | 35.45% |
| SLV240531C00027500 | 2024-05-15 3:57PM EDT | 27.50 | 0.66 | 0.67 | 0.68 | +0.34 | +106.25% | 774 | 2,555 | 36.33% |
| SLV240531C00028000 | 2024-05-15 3:56PM EDT | 28.00 | 0.51 | 0.50 | 0.52 | +0.23 | +82.14% | 691 | 4,833 | 37.50% |
| SLV240531C00028500 | 2024-05-15 3:54PM EDT | 28.50 | 0.39 | 0.39 | 0.40 | +0.19 | +95.00% | 1,912 | 317 | 38.87% |
| SLV240531C00029000 | 2024-05-15 3:57PM EDT | 29.00 | 0.29 | 0.30 | 0.31 | +0.14 | +93.33% | 330 | 1,437 | 40.33% |
| SLV240531C00029500 | 2024-05-14 11:28AM EDT | 29.50 | 0.24 | 0.23 | 0.24 | +0.13 | +185.71% | 11 | 623 | 41.60% |
| SLV240531C00030000 | 2024-05-15 3:45PM EDT | 30.00 | 0.18 | 0.18 | 0.19 | +0.08 | +80.00% | 2,612 | 2,008 | 43.16% |
| SLV240531C00030500 | 2024-05-15 2:17PM EDT | 30.50 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 27 | 666 | 44.63% |
| SLV240531C00031000 | 2024-05-15 11:17AM EDT | 31.00 | 0.09 | 0.12 | 0.13 | +0.05 | +125.00% | 8 | 173 | 47.07% |
| SLV240531C00032000 | 2024-05-15 2:47PM EDT | 32.00 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 590 | 3,110 | 50.39% |
| SLV240531C00035000 | 2024-05-15 1:19PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 24 | 5,344 | 59.38% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 59.38% |
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 58 | 56.25% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 51.56% |
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 299 | 51.56% |
| SLV240531P00021500 | 2024-05-15 11:38AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 47.66% |
| SLV240531P00022000 | 2024-05-15 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 736 | 43.75% |
| SLV240531P00022500 | 2024-05-14 10:39AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 39.06% |
| SLV240531P00023000 | 2024-05-15 3:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 161 | 764 | 35.16% |
| SLV240531P00023500 | 2024-05-15 1:19PM EDT | 23.50 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 138 | 422 | 37.11% |
| SLV240531P00024000 | 2024-05-15 3:23PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 265 | 15,068 | 30.47% |
| SLV240531P00024500 | 2024-05-15 3:39PM EDT | 24.50 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 221 | 591 | 29.69% |
| SLV240531P00025000 | 2024-05-15 3:56PM EDT | 25.00 | 0.08 | 0.07 | 0.08 | -0.14 | -66.67% | 224 | 1,365 | 29.69% |
| SLV240531P00025500 | 2024-05-15 3:48PM EDT | 25.50 | 0.13 | 0.14 | 0.15 | -0.25 | -65.79% | 502 | 2,380 | 29.69% |
| SLV240531P00026000 | 2024-05-15 3:54PM EDT | 26.00 | 0.25 | 0.26 | 0.27 | -0.37 | -59.68% | 1,159 | 523 | 30.27% |
| SLV240531P00026500 | 2024-05-15 3:56PM EDT | 26.50 | 0.43 | 0.44 | 0.45 | -0.51 | -54.26% | 198 | 92 | 31.25% |
| SLV240531P00027000 | 2024-05-15 3:56PM EDT | 27.00 | 0.66 | 0.67 | 0.69 | -0.65 | -49.62% | 2,781 | 117 | 32.28% |
| SLV240531P00027500 | 2024-05-15 2:44PM EDT | 27.50 | 1.01 | 0.93 | 0.96 | -0.66 | -39.52% | 52 | 11 | 32.32% |
| SLV240531P00028000 | 2024-05-15 3:31PM EDT | 28.00 | 1.28 | 1.26 | 1.29 | -0.87 | -40.47% | 101 | 127 | 32.72% |
| SLV240531P00028500 | 2024-05-14 2:08PM EDT | 28.50 | 2.10 | 1.64 | 1.68 | -0.46 | -17.97% | 15 | 23 | 34.08% |
| SLV240531P00029000 | 2024-05-07 2:14PM EDT | 29.00 | 4.05 | 2.08 | 2.11 | 0.00 | - | 1 | 7 | 36.13% |
| SLV240531P00029500 | 2024-04-16 1:53PM EDT | 29.50 | 3.95 | 2.51 | 2.54 | 0.00 | - | - | 0 | 36.72% |
| SLV240531P00030000 | 2024-05-15 11:56AM EDT | 30.00 | 3.35 | 2.97 | 3.00 | -1.56 | -31.77% | 5 | 0 | 38.28% |
| SLV240531P00030500 | 2024-04-26 1:16PM EDT | 30.50 | 5.58 | 3.45 | 3.50 | 0.00 | - | 10 | 0 | 42.58% |
| SLV240531P00031000 | 2024-05-01 3:36PM EDT | 31.00 | 6.65 | 3.90 | 3.95 | 0.00 | - | 210 | 0 | 41.41% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 4.85 | 4.90 | 0.00 | - | 30 | 0 | 39.84% |
© 2024 Yahoo. Todos os direitos reservados.