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
60.666,37 -899,96 (-1,46%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 5.60 | 5.65 | 0.00 | - | 1 | 1 | 69.53% |
| SLV240712C00022000 | 2024-06-24 10:04AM EDT | 22.00 | 5.10 | 4.60 | 4.65 | 0.00 | - | 5 | 11 | 57.81% |
| SLV240712C00023000 | 2024-06-27 9:37AM EDT | 23.00 | 3.63 | 3.60 | 3.65 | 0.00 | - | 1 | 10 | 50.78% |
| SLV240712C00023500 | 2024-06-27 9:49AM EDT | 23.50 | 3.05 | 3.10 | 3.20 | 0.00 | - | 1 | 21 | 50.78% |
| SLV240712C00024000 | 2024-06-28 10:35AM EDT | 24.00 | 2.84 | 2.64 | 2.66 | +0.32 | +12.70% | 2 | 77 | 39.84% |
| SLV240712C00024500 | 2024-06-28 3:42PM EDT | 24.50 | 2.16 | 2.15 | 2.17 | +0.06 | +2.86% | 23 | 71 | 34.77% |
| SLV240712C00025000 | 2024-06-28 3:35PM EDT | 25.00 | 1.67 | 1.68 | 1.70 | +0.10 | +6.37% | 24 | 129 | 31.06% |
| SLV240712C00025500 | 2024-06-28 2:57PM EDT | 25.50 | 1.29 | 1.25 | 1.27 | +0.12 | +10.26% | 87 | 150 | 28.81% |
| SLV240712C00026000 | 2024-06-28 3:39PM EDT | 26.00 | 0.89 | 0.88 | 0.90 | +0.08 | +9.88% | 491 | 1,116 | 27.74% |
| SLV240712C00026500 | 2024-06-28 3:55PM EDT | 26.50 | 0.59 | 0.58 | 0.60 | +0.03 | +5.36% | 200 | 670 | 27.25% |
| SLV240712C00027000 | 2024-06-28 3:46PM EDT | 27.00 | 0.37 | 0.37 | 0.38 | 0.00 | - | 1,128 | 2,079 | 27.25% |
| SLV240712C00027500 | 2024-06-28 3:44PM EDT | 27.50 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 503 | 2,209 | 28.03% |
| SLV240712C00028000 | 2024-06-28 3:51PM EDT | 28.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 127 | 2,351 | 29.10% |
| SLV240712C00028500 | 2024-06-28 3:18PM EDT | 28.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 58 | 1,298 | 30.66% |
| SLV240712C00029000 | 2024-06-28 3:29PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 314 | 2,517 | 32.62% |
| SLV240712C00029500 | 2024-06-28 10:31AM EDT | 29.50 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 10 | 824 | 34.57% |
| SLV240712C00030000 | 2024-06-28 3:35PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 1,712 | 37.11% |
| SLV240712C00030500 | 2024-06-28 3:43PM EDT | 30.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 887 | 39.06% |
| SLV240712C00031000 | 2024-06-28 1:55PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 832 | 39.84% |
| SLV240712C00031500 | 2024-06-28 12:22PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 602 | 42.97% |
| SLV240712C00032000 | 2024-06-28 3:24PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,259 | 46.48% |
| SLV240712C00032500 | 2024-06-27 9:44AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 45.31% |
| SLV240712C00033000 | 2024-06-28 1:47PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 301 | 48.44% |
| SLV240712C00033500 | 2024-06-28 9:48AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 50.78% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 34.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 133 | 50.00% |
| SLV240712C00034500 | 2024-06-26 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 53 | 51.56% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 907 | 54.69% |
| SLV240712C00036000 | 2024-06-25 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 461 | 50.00% |
| SLV240712C00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 64.06% |
| SLV240712C00038000 | 2024-06-24 11:04AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 78.13% |
| SLV240712C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 640 | 1,037 | 96.88% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 65.63% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 57.81% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 53.13% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 539 | 25.00% |
| SLV240712P00023000 | 2024-06-27 2:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 217 | 34.38% |
| SLV240712P00023500 | 2024-06-27 1:20PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 12.50% |
| SLV240712P00024000 | 2024-06-28 11:27AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 157 | 28.91% |
| SLV240712P00024500 | 2024-06-28 11:24AM EDT | 24.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 155 | 25.78% |
| SLV240712P00025000 | 2024-06-28 3:33PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 388 | 8,146 | 24.41% |
| SLV240712P00025500 | 2024-06-28 3:41PM EDT | 25.50 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 266 | 9,467 | 24.02% |
| SLV240712P00026000 | 2024-06-28 3:45PM EDT | 26.00 | 0.24 | 0.24 | 0.25 | -0.10 | -29.41% | 693 | 1,825 | 23.54% |
| SLV240712P00026500 | 2024-06-28 3:51PM EDT | 26.50 | 0.45 | 0.45 | 0.46 | -0.14 | -23.73% | 227 | 603 | 23.83% |
| SLV240712P00027000 | 2024-06-28 3:44PM EDT | 27.00 | 0.73 | 0.73 | 0.75 | -0.14 | -16.09% | 216 | 1,066 | 24.22% |
| SLV240712P00027500 | 2024-06-28 3:31PM EDT | 27.50 | 1.11 | 1.09 | 1.11 | -0.18 | -13.95% | 26 | 273 | 24.51% |
| SLV240712P00028000 | 2024-06-27 12:32PM EDT | 28.00 | 1.49 | 1.50 | 1.53 | -0.22 | -12.87% | 219 | 420 | 25.20% |
| SLV240712P00028500 | 2024-06-28 10:28AM EDT | 28.50 | 1.77 | 1.95 | 1.98 | -0.32 | -15.31% | 26 | 2,950 | 25.59% |
| SLV240712P00029000 | 2024-06-25 2:14PM EDT | 29.00 | 2.27 | 2.43 | 2.45 | -0.39 | -14.66% | 1 | 1,875 | 25.00% |
| SLV240712P00029500 | 2024-06-26 11:31AM EDT | 29.50 | 3.12 | 2.92 | 2.94 | 0.00 | - | 1 | 3 | 25.78% |
| SLV240712P00030000 | 2024-06-28 10:46AM EDT | 30.00 | 3.34 | 3.40 | 3.45 | -0.28 | -7.73% | 4 | 0 | 32.81% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.40 | 4.45 | 0.00 | - | 2 | 0 | 39.84% |
© 2024 Yahoo. Todos os direitos reservados.