Mercado fechará em 3 mins
BOVESPA
128.137,68 -377,81 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.596,70 +364,96 (+0,64%) PETROLEO CRU
78,82 +0,80 (+1,03%) OURO
2.392,50 +32,60 (+1,38%) Bitcoin USD
66.102,49 +4.520,23 (+7,34%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:57PM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-05-03 9:45AM EDT | 10.00 | 14.19 | 16.95 | 17.70 | 0.00 | - | 5 | 7 | 134.77% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 11.10 | 13.60 | 0.00 | - | 2 | 17 | 87.70% |
| SLV240719C00016000 | 2024-05-14 9:55AM EDT | 16.00 | 10.27 | 10.70 | 11.85 | 0.00 | - | 1 | 126 | 71.09% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-04-22 9:31AM EDT | 18.00 | 7.14 | 8.55 | 10.05 | 0.00 | - | 2 | 462 | 59.96% |
| SLV240719C00019000 | 2024-05-15 12:29PM EDT | 19.00 | 8.10 | 7.40 | 8.90 | +1.11 | +15.88% | 7 | 2,996 | 86.47% |
| SLV240719C00020000 | 2024-05-15 12:15PM EDT | 20.00 | 7.05 | 7.05 | 7.40 | +0.72 | +11.37% | 52 | 3,106 | 54.00% |
| SLV240719C00021000 | 2024-05-15 3:25PM EDT | 21.00 | 6.33 | 6.35 | 6.40 | +1.33 | +26.60% | 49 | 9,118 | 47.17% |
| SLV240719C00022000 | 2024-05-15 2:57PM EDT | 22.00 | 5.33 | 5.40 | 5.45 | +0.93 | +21.14% | 55 | 4,725 | 43.07% |
| SLV240719C00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.37 | 4.45 | 4.50 | +0.85 | +24.15% | 418 | 14,227 | 38.38% |
| SLV240719C00024000 | 2024-05-15 3:37PM EDT | 24.00 | 3.60 | 3.55 | 3.60 | +0.88 | +32.47% | 3,520 | 23,587 | 34.86% |
| SLV240719C00025000 | 2024-05-15 3:39PM EDT | 25.00 | 2.76 | 2.77 | 2.78 | +0.74 | +36.63% | 2,392 | 42,435 | 32.52% |
| SLV240719C00026000 | 2024-05-15 3:36PM EDT | 26.00 | 2.10 | 2.11 | 2.13 | +0.61 | +40.94% | 5,298 | 48,296 | 32.57% |
| SLV240719C00027000 | 2024-05-15 3:37PM EDT | 27.00 | 1.59 | 1.59 | 1.60 | +0.48 | +43.24% | 5,883 | 92,938 | 32.91% |
| SLV240719C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 1.19 | 1.20 | 1.21 | +0.37 | +45.12% | 2,383 | 15,374 | 33.99% |
| SLV240719C00029000 | 2024-05-15 3:32PM EDT | 29.00 | 0.90 | 0.91 | 0.93 | +0.26 | +40.62% | 2,412 | 12,404 | 35.45% |
| SLV240719C00030000 | 2024-05-15 3:41PM EDT | 30.00 | 0.70 | 0.70 | 0.71 | +0.20 | +40.00% | 13,158 | 153,356 | 36.72% |
| SLV240719C00031000 | 2024-05-15 3:40PM EDT | 31.00 | 0.54 | 0.54 | 0.55 | +0.17 | +45.95% | 1,620 | 66,183 | 38.04% |
| SLV240719C00032000 | 2024-05-15 3:38PM EDT | 32.00 | 0.42 | 0.43 | 0.44 | +0.11 | +35.48% | 296 | 11,724 | 39.70% |
| SLV240719C00033000 | 2024-05-15 3:34PM EDT | 33.00 | 0.33 | 0.33 | 0.35 | +0.08 | +32.00% | 844 | 101,873 | 41.11% |
| SLV240719C00034000 | 2024-05-15 3:11PM EDT | 34.00 | 0.27 | 0.27 | 0.28 | +0.07 | +35.00% | 29 | 4,613 | 42.38% |
| SLV240719C00035000 | 2024-05-15 2:56PM EDT | 35.00 | 0.22 | 0.22 | 0.23 | +0.06 | +37.50% | 325 | 10,915 | 43.85% |
| SLV240719C00036000 | 2024-05-15 3:26PM EDT | 36.00 | 0.19 | 0.19 | 0.20 | +0.05 | +35.71% | 109 | 20,383 | 45.70% |
| SLV240719C00037000 | 2024-05-15 3:26PM EDT | 37.00 | 0.15 | 0.15 | 0.17 | +0.08 | +114.29% | 7 | 1,083 | 47.17% |
| SLV240719C00038000 | 2024-05-15 9:47AM EDT | 38.00 | 0.10 | 0.13 | 0.14 | +0.05 | +100.00% | 5 | 114 | 48.24% |
| SLV240719C00039000 | 2024-05-09 11:28AM EDT | 39.00 | 0.06 | 0.11 | 0.12 | 0.00 | - | 1 | 313 | 49.51% |
| SLV240719C00040000 | 2024-05-14 1:43PM EDT | 40.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 7 | 932 | 50.98% |
| SLV240719C00041000 | 2024-05-15 11:18AM EDT | 41.00 | 0.07 | 0.09 | 0.10 | +0.03 | +75.00% | 20 | 444 | 52.54% |
| SLV240719C00042000 | 2024-05-15 10:11AM EDT | 42.00 | 0.05 | 0.08 | 0.09 | 0.00 | - | 26 | 85 | 53.91% |
| SLV240719C00043000 | 2024-05-15 12:47PM EDT | 43.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 12 | 230 | 55.08% |
| SLV240719C00044000 | 2024-05-15 9:49AM EDT | 44.00 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 30 | 1,618 | 55.86% |
| SLV240719C00045000 | 2024-05-15 3:24PM EDT | 45.00 | 0.06 | 0.05 | 0.04 | +0.03 | +100.00% | 32 | 2,079 | 55.08% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 78.13% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 68.75% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 69.53% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 70.70% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 53.13% |
| SLV240719P00017000 | 2024-05-03 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 45.31% |
| SLV240719P00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,931 | 40.63% |
| SLV240719P00019000 | 2024-05-15 9:59AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 999 | 19,773 | 35.16% |
| SLV240719P00020000 | 2024-05-15 12:11PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 4,118 | 33.99% |
| SLV240719P00021000 | 2024-05-15 12:30PM EDT | 21.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 404 | 6,151 | 30.86% |
| SLV240719P00022000 | 2024-05-15 3:35PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 191 | 26,955 | 28.71% |
| SLV240719P00023000 | 2024-05-15 3:38PM EDT | 23.00 | 0.10 | 0.09 | 0.10 | -0.07 | -43.75% | 253 | 44,420 | 27.44% |
| SLV240719P00024000 | 2024-05-15 3:38PM EDT | 24.00 | 0.19 | 0.19 | 0.20 | -0.15 | -44.12% | 557 | 33,617 | 26.66% |
| SLV240719P00025000 | 2024-05-15 3:25PM EDT | 25.00 | 0.40 | 0.38 | 0.40 | -0.26 | -39.39% | 723 | 27,085 | 26.76% |
| SLV240719P00026000 | 2024-05-15 3:35PM EDT | 26.00 | 0.72 | 0.71 | 0.73 | -0.40 | -35.71% | 2,004 | 31,817 | 27.30% |
| SLV240719P00027000 | 2024-05-15 3:39PM EDT | 27.00 | 1.20 | 1.19 | 1.20 | -0.54 | -31.21% | 2,118 | 635 | 27.98% |
| SLV240719P00028000 | 2024-05-15 3:28PM EDT | 28.00 | 1.80 | 1.79 | 1.81 | -0.72 | -28.57% | 52 | 4,107 | 29.05% |
| SLV240719P00029000 | 2024-05-15 10:28AM EDT | 29.00 | 3.07 | 2.50 | 2.53 | -0.43 | -12.29% | 240 | 673 | 30.18% |
| SLV240719P00030000 | 2024-05-15 1:50PM EDT | 30.00 | 3.44 | 3.30 | 3.35 | -0.74 | -17.70% | 103 | 2,545 | 31.89% |
| SLV240719P00031000 | 2024-04-17 2:16PM EDT | 31.00 | 5.25 | 4.15 | 4.20 | 0.00 | - | 20 | 826 | 32.81% |
| SLV240719P00032000 | 2024-05-15 11:10AM EDT | 32.00 | 5.40 | 5.05 | 5.10 | -1.77 | -24.69% | 3 | 0 | 34.03% |
| SLV240719P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.35 | 7.20 | 7.30 | 0.00 | - | 157 | 0 | 71.34% |
| SLV240719P00034000 | 2024-04-12 10:19AM EDT | 34.00 | 7.25 | 8.20 | 8.25 | 0.00 | - | 66 | 0 | 75.78% |
| SLV240719P00035000 | 2024-04-22 9:33AM EDT | 35.00 | 10.20 | 7.85 | 7.90 | 0.00 | - | 10 | 0 | 34.38% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 85.06% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 88.67% |
© 2024 Yahoo. Todos os direitos reservados.