Mercado fechará em 8 mins
BOVESPA
128.106,91 -408,59 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.576,00 +344,26 (+0,60%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.392,40 +32,50 (+1,38%) Bitcoin USD
66.049,66 +4.469,38 (+7,26%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:52PM EDT. Mercado aberto.
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 15.40 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.85 | 16.15 | 16.25 | 0.00 | - | 50 | 107 | 134.38% |
| SLV240621C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 14.00 | 15.15 | 15.25 | 0.00 | - | 4 | 349 | 122.66% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 17 | 185 | 0.00% |
| SLV240621C00014000 | 2024-04-08 9:30AM EDT | 14.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| SLV240621C00015000 | 2024-05-10 12:50PM EDT | 15.00 | 10.95 | 12.15 | 12.25 | 0.00 | - | 3 | 759 | 91.80% |
| SLV240621C00016000 | 2024-05-14 3:02PM EDT | 16.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 1 | 499 | 82.81% |
| SLV240621C00017000 | 2024-05-09 12:36PM EDT | 17.00 | 8.84 | 10.20 | 10.25 | 0.00 | - | 20 | 266 | 79.69% |
| SLV240621C00018000 | 2024-05-15 11:43AM EDT | 18.00 | 8.85 | 9.20 | 9.30 | +1.75 | +24.65% | 2 | 998 | 75.39% |
| SLV240621C00019000 | 2024-05-15 2:54PM EDT | 19.00 | 8.15 | 8.20 | 8.30 | +0.90 | +12.41% | 7 | 1,971 | 66.80% |
| SLV240621C00020000 | 2024-05-15 11:50AM EDT | 20.00 | 6.83 | 7.20 | 7.30 | +0.63 | +10.16% | 33 | 8,281 | 58.79% |
| SLV240621C00021000 | 2024-05-15 3:01PM EDT | 21.00 | 6.17 | 6.20 | 6.30 | +0.96 | +18.43% | 271 | 31,907 | 50.98% |
| SLV240621C00022000 | 2024-05-15 3:34PM EDT | 22.00 | 5.25 | 5.25 | 5.35 | +0.90 | +20.69% | 464 | 20,655 | 51.56% |
| SLV240621C00023000 | 2024-05-15 3:35PM EDT | 23.00 | 4.30 | 4.25 | 4.30 | +0.97 | +29.13% | 1,247 | 32,760 | 39.84% |
| SLV240621C00024000 | 2024-05-15 3:29PM EDT | 24.00 | 3.37 | 3.30 | 3.40 | +0.91 | +36.99% | 724 | 62,691 | 37.60% |
| SLV240621C00025000 | 2024-05-15 3:36PM EDT | 25.00 | 2.50 | 2.49 | 2.50 | +0.78 | +45.35% | 6,727 | 61,977 | 33.06% |
| SLV240621C00026000 | 2024-05-15 3:35PM EDT | 26.00 | 1.77 | 1.77 | 1.78 | +0.60 | +51.28% | 8,893 | 25,912 | 32.52% |
| SLV240621C00027000 | 2024-05-15 3:36PM EDT | 27.00 | 1.24 | 1.24 | 1.24 | +0.44 | +55.00% | 8,051 | 28,935 | 33.40% |
| SLV240621C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 0.85 | 0.84 | 0.85 | +0.30 | +54.55% | 10,987 | 32,578 | 34.62% |
| SLV240621C00029000 | 2024-05-15 3:36PM EDT | 29.00 | 0.59 | 0.58 | 0.59 | +0.19 | +48.72% | 13,183 | 31,336 | 36.33% |
| SLV240621C00030000 | 2024-05-15 3:35PM EDT | 30.00 | 0.41 | 0.40 | 0.41 | +0.13 | +46.43% | 11,632 | 37,766 | 37.99% |
| SLV240621C00031000 | 2024-05-15 3:36PM EDT | 31.00 | 0.30 | 0.29 | 0.30 | +0.09 | +42.86% | 5,508 | 13,456 | 40.23% |
| SLV240621C00032000 | 2024-05-15 3:12PM EDT | 32.00 | 0.21 | 0.22 | 0.23 | +0.06 | +40.00% | 553 | 12,383 | 42.68% |
| SLV240621C00033000 | 2024-05-15 3:32PM EDT | 33.00 | 0.16 | 0.16 | 0.17 | +0.04 | +33.33% | 451 | 11,864 | 44.34% |
| SLV240621C00034000 | 2024-05-15 3:36PM EDT | 34.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 686 | 29,500 | 46.29% |
| SLV240621C00035000 | 2024-05-15 1:59PM EDT | 35.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 390 | 40,314 | 48.83% |
| SLV240621C00036000 | 2024-05-15 12:38PM EDT | 36.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 10 | 1,096 | 50.39% |
| SLV240621C00037000 | 2024-05-10 9:43AM EDT | 37.00 | 0.04 | 0.07 | 0.08 | 0.00 | - | 26 | 4,851 | 52.93% |
| SLV240621C00038000 | 2024-05-15 2:16PM EDT | 38.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 15 | 1,365 | 55.08% |
| SLV240621C00039000 | 2024-05-14 3:51PM EDT | 39.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 1,123 | 57.03% |
| SLV240621C00040000 | 2024-05-15 1:26PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 341 | 4,233 | 58.20% |
| SLV240621C00041000 | 2024-05-09 11:20AM EDT | 41.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 17 | 1,918 | 60.16% |
| SLV240621C00042000 | 2024-05-15 1:50PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 12,007 | 62.11% |
| SLV240621C00043000 | 2024-05-15 1:26PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 4,228 | 64.84% |
| SLV240621C00044000 | 2024-05-15 3:09PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 45 | 284 | 64.84% |
| SLV240621C00045000 | 2024-05-15 9:47AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 150 | 8,113 | 67.19% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 100.00% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 93.75% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 95.31% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 75.00% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 68.75% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 62.50% |
| SLV240621P00017000 | 2024-04-23 11:45AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30,860 | 54.69% |
| SLV240621P00018000 | 2024-05-06 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 540 | 14,261 | 53.13% |
| SLV240621P00019000 | 2024-05-14 1:21PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 17,208 | 46.88% |
| SLV240621P00020000 | 2024-05-15 12:09PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 17,792 | 40.63% |
| SLV240621P00021000 | 2024-05-15 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 148 | 10,441 | 34.38% |
| SLV240621P00022000 | 2024-05-15 3:27PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 259 | 17,180 | 32.03% |
| SLV240621P00023000 | 2024-05-15 3:36PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 595 | 16,605 | 29.69% |
| SLV240621P00024000 | 2024-05-15 3:34PM EDT | 24.00 | 0.09 | 0.09 | 0.10 | -0.11 | -52.38% | 1,941 | 29,575 | 28.71% |
| SLV240621P00025000 | 2024-05-15 3:34PM EDT | 25.00 | 0.23 | 0.22 | 0.23 | -0.21 | -47.73% | 2,124 | 28,603 | 27.98% |
| SLV240621P00026000 | 2024-05-15 3:34PM EDT | 26.00 | 0.49 | 0.49 | 0.50 | -0.39 | -44.32% | 6,528 | 3,557 | 28.32% |
| SLV240621P00027000 | 2024-05-15 3:33PM EDT | 27.00 | 0.95 | 0.94 | 0.96 | -0.57 | -37.50% | 409 | 3,614 | 29.69% |
| SLV240621P00028000 | 2024-05-15 3:18PM EDT | 28.00 | 1.58 | 1.55 | 1.57 | -0.68 | -30.09% | 129 | 664 | 30.81% |
| SLV240621P00029000 | 2024-05-15 1:50PM EDT | 29.00 | 2.41 | 2.29 | 2.32 | -0.78 | -24.45% | 1 | 549 | 32.42% |
| SLV240621P00030000 | 2024-05-14 10:02AM EDT | 30.00 | 3.95 | 3.10 | 3.15 | 0.00 | - | 4 | 334 | 33.69% |
| SLV240621P00031000 | 2024-05-07 3:23PM EDT | 31.00 | 6.10 | 4.00 | 4.05 | 0.00 | - | 1 | 32 | 35.35% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 32.00 | 7.00 | 4.90 | 5.00 | 0.00 | - | 1 | 0 | 37.99% |
| SLV240621P00033000 | 2024-05-15 11:31AM EDT | 33.00 | 6.18 | 5.90 | 5.95 | -0.07 | -1.12% | 6 | 0 | 39.26% |
| SLV240621P00034000 | 2024-04-09 9:39AM EDT | 34.00 | 8.25 | 8.10 | 8.20 | 0.00 | - | - | 0 | 96.78% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 35.00 | 9.45 | 7.85 | 7.90 | 0.00 | - | 50 | 0 | 42.19% |
| SLV240621P00036000 | 2024-04-15 12:45PM EDT | 36.00 | 9.85 | 8.80 | 8.90 | 0.00 | - | - | 0 | 45.90% |
| SLV240621P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 12.50 | 10.80 | 10.90 | 0.00 | - | 10 | 0 | 52.93% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 300.29% |
© 2024 Yahoo. Todos os direitos reservados.