Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.654,72 -814,64 (-1,33%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-18 3:31PM EDT | 20.00 | 7.05 | 6.55 | 6.65 | 0.00 | - | 8 | 9 | 103.91% |
| SLV240705C00021000 | 2024-06-27 9:45AM EDT | 21.00 | 5.52 | 5.60 | 5.65 | 0.00 | - | 8 | 10 | 98.44% |
| SLV240705C00022000 | 2024-06-26 3:26PM EDT | 22.00 | 4.30 | 4.60 | 4.65 | 0.00 | - | 1 | 9 | 82.03% |
| SLV240705C00022500 | 2024-06-28 10:01AM EDT | 22.50 | 4.40 | 4.10 | 4.15 | -0.05 | -1.12% | 20 | 19 | 73.83% |
| SLV240705C00023000 | 2024-06-28 10:42AM EDT | 23.00 | 3.68 | 3.60 | 3.65 | +0.20 | +5.75% | 2 | 17 | 66.02% |
| SLV240705C00023500 | 2024-06-25 10:30AM EDT | 23.50 | 3.17 | 3.10 | 3.15 | 0.00 | - | 2 | 58 | 57.81% |
| SLV240705C00024000 | 2024-06-28 10:35AM EDT | 24.00 | 2.81 | 2.60 | 2.63 | +0.34 | +13.77% | 3 | 83 | 51.17% |
| SLV240705C00024500 | 2024-06-28 2:18PM EDT | 24.50 | 2.19 | 2.10 | 2.13 | +0.22 | +11.17% | 7 | 45 | 42.97% |
| SLV240705C00025000 | 2024-06-28 3:32PM EDT | 25.00 | 1.59 | 1.61 | 1.64 | -0.06 | -3.64% | 24 | 1,357 | 36.13% |
| SLV240705C00025500 | 2024-06-28 2:40PM EDT | 25.50 | 1.21 | 1.14 | 1.16 | +0.16 | +15.24% | 29 | 136 | 29.69% |
| SLV240705C00026000 | 2024-06-28 3:59PM EDT | 26.00 | 0.73 | 0.73 | 0.74 | +0.06 | +8.96% | 303 | 1,389 | 26.95% |
| SLV240705C00026500 | 2024-06-28 3:57PM EDT | 26.50 | 0.42 | 0.40 | 0.41 | +0.03 | +7.69% | 1,876 | 1,572 | 25.49% |
| SLV240705C00027000 | 2024-06-28 3:58PM EDT | 27.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1,922 | 2,438 | 26.17% |
| SLV240705C00027500 | 2024-06-28 3:58PM EDT | 27.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1,228 | 7,152 | 27.15% |
| SLV240705C00028000 | 2024-06-28 3:43PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 605 | 5,776 | 29.10% |
| SLV240705C00028500 | 2024-06-28 3:49PM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 248 | 2,279 | 32.03% |
| SLV240705C00029000 | 2024-06-28 3:41PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 855 | 2,335 | 35.16% |
| SLV240705C00029500 | 2024-06-28 12:25PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,200 | 36.72% |
| SLV240705C00030000 | 2024-06-28 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 19,929 | 41.41% |
| SLV240705C00030500 | 2024-06-28 12:20PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 435 | 46.09% |
| SLV240705C00031000 | 2024-06-27 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,844 | 50.78% |
| SLV240705C00031500 | 2024-06-26 3:17PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,042 | 50.00% |
| SLV240705C00032000 | 2024-06-25 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,668 | 54.69% |
| SLV240705C00032500 | 2024-06-26 3:13PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 59.38% |
| SLV240705C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 62.50% |
| SLV240705C00033500 | 2024-06-21 9:50AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 866 | 65.63% |
| SLV240705C00034000 | 2024-06-24 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 68.75% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 78.13% |
| SLV240705C00036000 | 2024-06-21 3:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 284 | 84.38% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 90.63% |
| SLV240705C00038000 | 2024-06-20 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 96.88% |
| SLV240705C00039000 | 2024-06-20 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 608 | 643 | 103.13% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 109.38% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 112.50% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 118.75% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 137.50% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 81.25% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 68.75% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 56.25% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 470 | 48.44% |
| SLV240705P00023500 | 2024-06-27 1:05PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 42.19% |
| SLV240705P00024000 | 2024-06-27 2:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 941 | 35.94% |
| SLV240705P00024500 | 2024-06-28 2:58PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 26,169 | 29.69% |
| SLV240705P00025000 | 2024-06-28 3:14PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 28,188 | 26.56% |
| SLV240705P00025500 | 2024-06-28 3:50PM EDT | 25.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 732 | 26,499 | 23.24% |
| SLV240705P00026000 | 2024-06-28 3:56PM EDT | 26.00 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 1,253 | 1,494 | 22.66% |
| SLV240705P00026500 | 2024-06-28 3:53PM EDT | 26.50 | 0.28 | 0.29 | 0.30 | -0.14 | -33.33% | 972 | 1,571 | 22.75% |
| SLV240705P00027000 | 2024-06-28 3:58PM EDT | 27.00 | 0.58 | 0.58 | 0.60 | -0.17 | -22.67% | 1,066 | 2,898 | 23.24% |
| SLV240705P00027500 | 2024-06-28 2:43PM EDT | 27.50 | 0.95 | 0.97 | 1.00 | -0.19 | -16.67% | 105 | 423 | 24.02% |
| SLV240705P00028000 | 2024-06-28 3:13PM EDT | 28.00 | 1.42 | 1.43 | 1.45 | -0.20 | -12.35% | 117 | 1,012 | 23.44% |
| SLV240705P00028500 | 2024-06-28 3:06PM EDT | 28.50 | 1.90 | 1.91 | 1.93 | -0.07 | -3.55% | 4 | 621 | 12.50% |
| SLV240705P00029000 | 2024-06-27 1:03PM EDT | 29.00 | 2.19 | 2.41 | 2.43 | -0.39 | -15.12% | 1 | 1 | 12.50% |
| SLV240705P00029500 | 2024-06-28 10:46AM EDT | 29.50 | 2.82 | 2.90 | 2.93 | -0.30 | -9.62% | 2 | 2 | 25.00% |
| SLV240705P00030000 | 2024-06-28 10:46AM EDT | 30.00 | 3.30 | 3.40 | 3.45 | -0.10 | -2.94% | 1 | 4 | 46.09% |
| SLV240705P00030500 | 2024-06-26 9:30AM EDT | 30.50 | 3.94 | 3.90 | 3.95 | 0.00 | - | 67 | 0 | 51.56% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.40 | 4.45 | 0.00 | - | 14 | 0 | 56.25% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.90 | 4.95 | 0.00 | - | 20 | 0 | 60.94% |
| SLV240705P00032000 | 2024-06-24 11:31AM EDT | 32.00 | 4.97 | 5.40 | 5.45 | 0.00 | - | 20 | 0 | 65.63% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.40 | 6.45 | 0.00 | - | 68 | 0 | 75.00% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.90 | 6.95 | 0.00 | - | 14 | 0 | 78.91% |
| SLV240705P00034000 | 2024-06-24 11:20AM EDT | 34.00 | 6.96 | 7.40 | 7.45 | 0.00 | - | 2 | 2 | 82.81% |
© 2024 Yahoo. Todos os direitos reservados.