Mercado abrirá em 4 h 40 min
BOVESPA
124.787,08 +69,01 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.947,89 -936,08 (-1,77%) PETROLEO CRU
83,10 +0,29 (+0,35%) OURO
2.355,70 +22,30 (+0,96%) Bitcoin USD
60.814,84 -1.703,14 (-2,72%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802C00021000 | 2024-06-27 12:00PM EDT | 21.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240802C00021500 | 2024-06-14 10:51AM EDT | 21.50 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240802C00022000 | 2024-07-01 12:29PM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240802C00022500 | 2024-06-25 11:19AM EDT | 22.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240802C00023000 | 2024-06-26 9:33AM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SLV240802C00023500 | 2024-07-02 3:53PM EDT | 23.50 | 3.62 | 0.00 | 0.00 | -0.03 | -0.82% | 27 | 0 | 0.00% |
| SLV240802C00024000 | 2024-07-02 3:53PM EDT | 24.00 | 3.15 | 0.00 | 0.00 | +0.33 | +11.70% | 27 | 0 | 0.00% |
| SLV240802C00024500 | 2024-06-28 2:39PM EDT | 24.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240802C00025000 | 2024-07-02 10:57AM EDT | 25.00 | 2.26 | 0.00 | 0.00 | +0.13 | +6.10% | 60 | 0 | 0.00% |
| SLV240802C00025500 | 2024-07-02 10:02AM EDT | 25.50 | 2.00 | 0.00 | 0.00 | +0.51 | +34.23% | 1 | 0 | 0.00% |
| SLV240802C00026000 | 2024-07-02 9:43AM EDT | 26.00 | 1.52 | 0.00 | 0.00 | +0.13 | +9.35% | 17 | 0 | 0.00% |
| SLV240802C00026500 | 2024-07-02 3:36PM EDT | 26.50 | 1.13 | 0.00 | 0.00 | +0.15 | +15.31% | 42 | 0 | 0.00% |
| SLV240802C00027000 | 2024-07-02 3:54PM EDT | 27.00 | 0.89 | 0.00 | 0.00 | +0.05 | +5.95% | 204 | 0 | 0.20% |
| SLV240802C00027500 | 2024-07-02 3:28PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | +0.08 | +13.56% | 165 | 0 | 1.56% |
| SLV240802C00028000 | 2024-07-02 3:17PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | +0.06 | +13.33% | 529 | 0 | 3.13% |
| SLV240802C00028500 | 2024-07-02 3:20PM EDT | 28.50 | 0.38 | 0.00 | 0.00 | +0.01 | +2.70% | 25 | 0 | 6.25% |
| SLV240802C00029000 | 2024-07-02 2:55PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| SLV240802C00029500 | 2024-07-02 12:10PM EDT | 29.50 | 0.21 | 0.00 | 0.00 | -0.01 | -4.55% | 5 | 0 | 6.25% |
| SLV240802C00030000 | 2024-07-02 1:57PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | -0.01 | -5.88% | 14 | 0 | 12.50% |
| SLV240802C00030500 | 2024-07-02 1:17PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SLV240802C00031000 | 2024-07-02 3:53PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 62 | 0 | 12.50% |
| SLV240802C00031500 | 2024-07-02 3:53PM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SLV240802C00032000 | 2024-07-02 9:58AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 2 | 0 | 12.50% |
| SLV240802C00032500 | 2024-07-02 2:10PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SLV240802C00033000 | 2024-07-02 10:44AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLV240802C00034000 | 2024-06-28 10:04AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240802C00035000 | 2024-07-01 10:49AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240802C00036000 | 2024-07-02 3:40PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 47 | 0 | 25.00% |
| SLV240802C00037000 | 2024-06-21 12:13PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240802C00038000 | 2024-06-27 9:51AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SLV240802C00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SLV240802C00045000 | 2024-07-02 12:44PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 21 | 0 | 50.00% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802P00020000 | 2024-06-17 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLV240802P00021000 | 2024-06-21 1:18PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SLV240802P00021500 | 2024-06-27 3:09PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLV240802P00022000 | 2024-06-28 12:31PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLV240802P00022500 | 2024-06-21 2:52PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SLV240802P00023000 | 2024-07-01 3:44PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SLV240802P00023500 | 2024-07-02 2:25PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 59 | 0 | 12.50% |
| SLV240802P00024000 | 2024-07-02 2:25PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 69 | 0 | 12.50% |
| SLV240802P00024500 | 2024-07-02 9:30AM EDT | 24.50 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 10 | 0 | 6.25% |
| SLV240802P00025000 | 2024-07-02 3:58PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 28 | 0 | 6.25% |
| SLV240802P00025500 | 2024-07-02 3:35PM EDT | 25.50 | 0.22 | 0.00 | 0.00 | -0.04 | -15.38% | 27 | 0 | 6.25% |
| SLV240802P00026000 | 2024-07-02 3:26PM EDT | 26.00 | 0.34 | 0.00 | 0.00 | -0.07 | -17.07% | 52 | 0 | 3.13% |
| SLV240802P00026500 | 2024-07-02 1:08PM EDT | 26.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SLV240802P00027000 | 2024-07-02 2:16PM EDT | 27.00 | 0.82 | 0.00 | 0.00 | -0.08 | -8.89% | 92 | 0 | 0.00% |
| SLV240802P00027500 | 2024-07-02 10:50AM EDT | 27.50 | 1.05 | 0.00 | 0.00 | -0.20 | -16.00% | 2 | 0 | 0.00% |
| SLV240802P00028000 | 2024-07-02 11:42AM EDT | 28.00 | 1.47 | 0.00 | 0.00 | -0.05 | -3.29% | 49 | 0 | 0.00% |
| SLV240802P00028500 | 2024-06-25 12:16PM EDT | 28.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240802P00029000 | 2024-07-02 9:42AM EDT | 29.00 | 2.20 | 0.00 | 0.00 | -0.15 | -6.38% | 1 | 0 | 0.00% |
| SLV240802P00029500 | 2024-06-26 11:31AM EDT | 29.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240802P00030000 | 2024-06-26 11:30AM EDT | 30.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240802P00034000 | 2024-06-25 12:25PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.