Mercado fechará em 42 mins
BOVESPA
128.159,61 -355,88 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.638,55 +406,81 (+0,71%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.390,90 +31,00 (+1,31%) Bitcoin USD
65.633,95 +4.238,12 (+6,90%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 7.00 | 9.10 | 9.20 | 0.00 | - | 4 | 4 | 75.00% |
| SLV240607C00019500 | 2024-05-06 10:28AM EDT | 19.50 | 5.50 | 7.60 | 7.70 | 0.00 | - | 3 | 0 | 61.72% |
| SLV240607C00020000 | 2024-05-15 1:00PM EDT | 20.00 | 6.97 | 7.10 | 7.20 | +1.88 | +36.94% | 2 | 21 | 57.81% |
| SLV240607C00021000 | 2024-05-13 9:56AM EDT | 21.00 | 4.92 | 6.10 | 6.20 | 0.00 | - | 2 | 23 | 60.16% |
| SLV240607C00021500 | 2024-05-13 9:56AM EDT | 21.50 | 4.44 | 5.60 | 5.70 | 0.00 | - | 2 | 2 | 55.66% |
| SLV240607C00022000 | 2024-05-14 10:36AM EDT | 22.00 | 4.15 | 5.10 | 5.20 | 0.00 | - | 26 | 65 | 51.17% |
| SLV240607C00022500 | 2024-05-15 1:48PM EDT | 22.50 | 4.56 | 4.60 | 4.70 | +0.96 | +26.67% | 1 | 51 | 46.68% |
| SLV240607C00023000 | 2024-05-15 12:57PM EDT | 23.00 | 3.95 | 4.15 | 4.20 | +1.16 | +41.58% | 11 | 60 | 42.19% |
| SLV240607C00023500 | 2024-05-14 3:54PM EDT | 23.50 | 2.80 | 3.65 | 3.75 | 0.00 | - | 5 | 142 | 42.87% |
| SLV240607C00024000 | 2024-05-15 10:59AM EDT | 24.00 | 2.97 | 3.15 | 3.25 | +0.71 | +31.42% | 14 | 209 | 38.09% |
| SLV240607C00024500 | 2024-05-15 2:29PM EDT | 24.50 | 2.75 | 2.72 | 2.75 | +0.84 | +43.98% | 22 | 485 | 33.20% |
| SLV240607C00025000 | 2024-05-15 2:50PM EDT | 25.00 | 2.25 | 2.29 | 2.32 | +0.73 | +48.03% | 85 | 690 | 32.91% |
| SLV240607C00025500 | 2024-05-15 2:29PM EDT | 25.50 | 1.90 | 1.87 | 1.90 | +0.71 | +59.66% | 291 | 1,226 | 31.64% |
| SLV240607C00026000 | 2024-05-15 2:48PM EDT | 26.00 | 1.48 | 1.51 | 1.54 | +0.53 | +55.79% | 687 | 1,213 | 31.79% |
| SLV240607C00026500 | 2024-05-15 2:17PM EDT | 26.50 | 1.20 | 1.21 | 1.23 | +0.44 | +57.89% | 80 | 177 | 32.18% |
| SLV240607C00027000 | 2024-05-15 2:33PM EDT | 27.00 | 0.99 | 0.96 | 0.97 | +0.43 | +76.79% | 582 | 569 | 32.72% |
| SLV240607C00027500 | 2024-05-15 2:45PM EDT | 27.50 | 0.76 | 0.75 | 0.76 | +0.31 | +68.89% | 575 | 1,271 | 33.50% |
| SLV240607C00028000 | 2024-05-15 3:01PM EDT | 28.00 | 0.60 | 0.59 | 0.60 | +0.24 | +66.67% | 389 | 3,081 | 34.62% |
| SLV240607C00028500 | 2024-05-15 1:46PM EDT | 28.50 | 0.46 | 0.47 | 0.48 | +0.16 | +53.33% | 29 | 1,719 | 36.04% |
| SLV240607C00029000 | 2024-05-15 2:07PM EDT | 29.00 | 0.37 | 0.37 | 0.38 | +0.16 | +76.19% | 80 | 181 | 37.11% |
| SLV240607C00029500 | 2024-05-15 1:40PM EDT | 29.50 | 0.29 | 0.30 | 0.31 | +0.09 | +45.00% | 7 | 1,954 | 38.67% |
| SLV240607C00030000 | 2024-05-15 2:05PM EDT | 30.00 | 0.24 | 0.24 | 0.25 | +0.09 | +60.00% | 146 | 323 | 39.84% |
| SLV240607C00030500 | 2024-05-10 2:22PM EDT | 30.50 | 0.09 | 0.20 | 0.21 | 0.00 | - | 1 | 26 | 41.60% |
| SLV240607C00031000 | 2024-05-15 2:22PM EDT | 31.00 | 0.17 | 0.16 | 0.18 | +0.10 | +142.86% | 3 | 74 | 43.36% |
| SLV240607C00032000 | 2024-05-15 11:26AM EDT | 32.00 | 0.10 | 0.12 | 0.13 | +0.02 | +25.00% | 6 | 48 | 46.29% |
| SLV240607C00035000 | 2024-05-15 2:04PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 14 | 233 | 53.91% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 53.13% |
| SLV240607P00020000 | 2024-04-30 9:43AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | - | 13 | 50.78% |
| SLV240607P00020500 | 2024-05-06 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 46.88% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 43.75% |
| SLV240607P00021500 | 2024-05-14 9:36AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,471 | 39.84% |
| SLV240607P00022000 | 2024-05-15 11:39AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 214 | 36.72% |
| SLV240607P00022500 | 2024-05-15 12:15PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 151 | 303 | 36.72% |
| SLV240607P00023000 | 2024-05-15 1:40PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 631 | 32.81% |
| SLV240607P00023500 | 2024-05-15 12:56PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 35 | 10,341 | 31.25% |
| SLV240607P00024000 | 2024-05-15 1:40PM EDT | 24.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 24 | 10,635 | 30.47% |
| SLV240607P00024500 | 2024-05-15 11:30AM EDT | 24.50 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 110 | 631 | 29.49% |
| SLV240607P00025000 | 2024-05-15 2:51PM EDT | 25.00 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 363 | 764 | 29.49% |
| SLV240607P00025500 | 2024-05-15 2:55PM EDT | 25.50 | 0.23 | 0.22 | 0.23 | -0.26 | -53.06% | 479 | 412 | 29.40% |
| SLV240607P00026000 | 2024-05-15 2:35PM EDT | 26.00 | 0.37 | 0.36 | 0.37 | -0.37 | -50.00% | 52 | 262 | 29.88% |
| SLV240607P00026500 | 2024-05-15 2:51PM EDT | 26.50 | 0.58 | 0.55 | 0.57 | -0.50 | -46.30% | 147 | 194 | 30.86% |
| SLV240607P00027000 | 2024-05-15 2:35PM EDT | 27.00 | 0.82 | 0.80 | 0.81 | -0.51 | -38.35% | 10 | 6 | 31.45% |
| SLV240607P00027500 | 2024-05-15 2:50PM EDT | 27.50 | 1.13 | 1.08 | 1.11 | -0.86 | -43.22% | 132 | 15 | 32.62% |
| SLV240607P00028000 | 2024-05-15 11:27AM EDT | 28.00 | 1.58 | 1.43 | 1.45 | -0.55 | -25.82% | 2 | 12 | 33.69% |
| SLV240607P00029500 | 2024-04-30 10:59AM EDT | 29.50 | 5.45 | 2.63 | 2.65 | 0.00 | - | - | 1 | 36.91% |
© 2024 Yahoo. Todos os direitos reservados.