Mercado fechará em 55 mins
BOVESPA
128.154,78 -360,71 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.577,83 +346,09 (+0,60%) PETROLEO CRU
78,75 +0,73 (+0,94%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
65.658,27 +4.267,02 (+6,95%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:05PM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 12.10 | 12.20 | 0.00 | - | 1 | 458 | 90.63% |
| SLV240628C00016000 | 2024-05-14 11:06AM EDT | 16.00 | 10.08 | 10.40 | 11.20 | 0.00 | - | 2 | 467 | 89.84% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 10.10 | 10.25 | 0.00 | - | 1 | 674 | 77.73% |
| SLV240628C00018000 | 2024-05-14 12:24PM EDT | 18.00 | 8.03 | 9.10 | 9.25 | 0.00 | - | 1 | 759 | 69.53% |
| SLV240628C00019000 | 2024-05-15 11:01AM EDT | 19.00 | 7.74 | 7.40 | 8.25 | +0.62 | +8.71% | 1 | 996 | 69.43% |
| SLV240628C00020000 | 2024-05-15 10:59AM EDT | 20.00 | 6.70 | 7.10 | 7.20 | +0.35 | +5.51% | 10 | 2,764 | 51.17% |
| SLV240628C00021000 | 2024-05-15 11:59AM EDT | 21.00 | 5.93 | 6.10 | 6.20 | +0.73 | +14.04% | 2 | 2,976 | 49.22% |
| SLV240628C00022000 | 2024-05-15 2:14PM EDT | 22.00 | 5.19 | 5.15 | 5.20 | +0.86 | +19.86% | 16 | 12,004 | 41.99% |
| SLV240628C00023000 | 2024-05-15 1:46PM EDT | 23.00 | 4.19 | 4.20 | 4.25 | +0.79 | +23.24% | 21 | 4,658 | 38.09% |
| SLV240628C00023500 | 2024-05-14 10:28AM EDT | 23.50 | 2.83 | 3.75 | 3.80 | 0.00 | - | 1 | 3 | 37.01% |
| SLV240628C00024000 | 2024-05-15 2:22PM EDT | 24.00 | 3.32 | 3.30 | 3.35 | +0.82 | +32.80% | 63 | 6,608 | 35.35% |
| SLV240628C00024500 | 2024-05-14 10:18AM EDT | 24.50 | 2.25 | 2.85 | 2.88 | +0.34 | +17.80% | 1 | 15 | 32.52% |
| SLV240628C00025000 | 2024-05-15 2:47PM EDT | 25.00 | 2.46 | 2.45 | 2.48 | +0.64 | +35.16% | 731 | 7,916 | 31.93% |
| SLV240628C00025500 | 2024-05-15 11:56AM EDT | 25.50 | 1.88 | 2.11 | 2.13 | +0.45 | +31.47% | 6 | 2,457 | 32.13% |
| SLV240628C00026000 | 2024-05-15 2:46PM EDT | 26.00 | 1.80 | 1.77 | 1.80 | +0.55 | +44.00% | 1,178 | 21,641 | 32.03% |
| SLV240628C00026500 | 2024-05-15 1:28PM EDT | 26.50 | 1.47 | 1.50 | 1.53 | +0.43 | +41.35% | 605 | 123 | 32.62% |
| SLV240628C00027000 | 2024-05-15 2:45PM EDT | 27.00 | 1.27 | 1.26 | 1.28 | +0.39 | +44.32% | 721 | 5,510 | 32.86% |
| SLV240628C00027500 | 2024-05-15 2:46PM EDT | 27.50 | 1.08 | 1.06 | 1.08 | +0.34 | +45.95% | 69 | 159 | 33.59% |
| SLV240628C00028000 | 2024-05-15 2:39PM EDT | 28.00 | 0.91 | 0.89 | 0.91 | +0.29 | +46.77% | 932 | 7,093 | 34.33% |
| SLV240628C00028500 | 2024-05-15 1:38PM EDT | 28.50 | 0.76 | 0.77 | 0.78 | +0.26 | +52.00% | 62 | 1,224 | 35.45% |
| SLV240628C00029000 | 2024-05-15 2:29PM EDT | 29.00 | 0.67 | 0.65 | 0.66 | +0.23 | +52.27% | 160 | 3,062 | 36.23% |
| SLV240628C00029500 | 2024-05-15 2:29PM EDT | 29.50 | 0.57 | 0.55 | 0.56 | +0.18 | +46.15% | 1,536 | 24 | 37.01% |
| SLV240628C00030000 | 2024-05-15 2:41PM EDT | 30.00 | 0.47 | 0.47 | 0.48 | +0.15 | +46.88% | 3,933 | 17,464 | 37.99% |
| SLV240628C00031000 | 2024-05-15 1:52PM EDT | 31.00 | 0.34 | 0.35 | 0.36 | +0.13 | +61.90% | 177 | 1,488 | 39.94% |
| SLV240628C00032000 | 2024-05-15 1:53PM EDT | 32.00 | 0.27 | 0.25 | 0.26 | +0.09 | +50.00% | 188 | 2,181 | 41.21% |
| SLV240628C00033000 | 2024-05-15 1:43PM EDT | 33.00 | 0.19 | 0.20 | 0.21 | +0.04 | +26.67% | 5 | 1,531 | 43.56% |
| SLV240628C00034000 | 2024-05-14 9:35AM EDT | 34.00 | 0.09 | 0.16 | 0.17 | 0.00 | - | 3 | 2,074 | 45.70% |
| SLV240628C00035000 | 2024-05-15 1:54PM EDT | 35.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 180 | 1,601 | 46.97% |
| SLV240628C00036000 | 2024-05-15 12:42PM EDT | 36.00 | 0.09 | 0.10 | 0.11 | +0.02 | +28.57% | 732 | 5,169 | 49.12% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 258.20% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 375.00% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 121.88% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 93.75% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 84.38% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 78.13% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 50.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 62.50% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 56.25% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 50.00% |
| SLV240628P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17,302 | 48.44% |
| SLV240628P00019000 | 2024-05-13 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 42.19% |
| SLV240628P00020000 | 2024-05-14 10:21AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,881 | 36.72% |
| SLV240628P00021000 | 2024-05-15 11:42AM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 10,839 | 34.77% |
| SLV240628P00022000 | 2024-05-15 11:36AM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 63 | 15,563 | 31.25% |
| SLV240628P00022500 | 2024-05-15 11:58AM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 100 | 3 | 29.69% |
| SLV240628P00023000 | 2024-05-15 2:43PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 315 | 8,850 | 29.10% |
| SLV240628P00023500 | 2024-05-15 2:21PM EDT | 23.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 48 | 207 | 28.52% |
| SLV240628P00024000 | 2024-05-15 2:18PM EDT | 24.00 | 0.11 | 0.12 | 0.13 | -0.11 | -50.00% | 62 | 7,132 | 27.74% |
| SLV240628P00024500 | 2024-05-15 2:24PM EDT | 24.50 | 0.18 | 0.19 | 0.20 | -0.17 | -48.57% | 1,000 | 39 | 27.74% |
| SLV240628P00025000 | 2024-05-15 2:37PM EDT | 25.00 | 0.28 | 0.28 | 0.29 | -0.22 | -44.00% | 248 | 6,292 | 27.54% |
| SLV240628P00025500 | 2024-05-15 1:39PM EDT | 25.50 | 0.43 | 0.42 | 0.43 | -0.31 | -41.89% | 83 | 28 | 28.03% |
| SLV240628P00026000 | 2024-05-15 2:41PM EDT | 26.00 | 0.60 | 0.59 | 0.60 | -0.37 | -38.14% | 104 | 10,937 | 28.22% |
| SLV240628P00026500 | 2024-05-15 1:39PM EDT | 26.50 | 0.82 | 0.81 | 0.83 | -0.44 | -34.92% | 222 | 12 | 29.10% |
| SLV240628P00027000 | 2024-05-15 2:07PM EDT | 27.00 | 1.06 | 1.08 | 1.09 | -0.58 | -35.37% | 179 | 500 | 29.74% |
| SLV240628P00028000 | 2024-05-15 2:05PM EDT | 28.00 | 1.72 | 1.70 | 1.72 | -0.69 | -28.63% | 115 | 294 | 31.10% |
| SLV240628P00029000 | 2024-04-17 3:23PM EDT | 29.00 | 2.87 | 2.45 | 2.47 | -0.63 | -18.00% | 1 | 1,072 | 32.62% |
| SLV240628P00030000 | 2024-05-15 1:41PM EDT | 30.00 | 3.31 | 3.25 | 3.35 | -1.34 | -28.82% | 1 | 1,772 | 35.94% |
| SLV240628P00031000 | 2024-05-14 3:40PM EDT | 31.00 | 4.74 | 4.15 | 4.20 | -0.24 | -4.82% | 504 | 1 | 36.23% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 32.00 | 5.35 | 6.20 | 6.30 | 0.00 | - | 320 | 0 | 77.73% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 7.20 | 7.25 | 0.00 | - | 129 | 0 | 83.45% |
| SLV240628P00034000 | 2024-04-12 9:45AM EDT | 34.00 | 7.30 | 8.20 | 8.25 | 0.00 | - | 5 | 0 | 89.50% |
© 2024 Yahoo. Todos os direitos reservados.