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
60.670,81 -891,80 (-1,45%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.58 | 11.65 | 11.75 | 0.00 | - | 20 | 45 | 92.97% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 123.54% |
| SLV240816C00017000 | 2024-06-28 12:34PM EDT | 17.00 | 9.85 | 9.65 | 9.85 | +0.10 | +1.03% | 1 | 18 | 80.86% |
| SLV240816C00018000 | 2024-06-26 1:11PM EDT | 18.00 | 8.58 | 8.65 | 8.75 | 0.00 | - | 1 | 2 | 67.19% |
| SLV240816C00019000 | 2024-06-20 9:30AM EDT | 19.00 | 9.28 | 7.70 | 7.80 | 0.00 | - | 1 | 4 | 64.06% |
| SLV240816C00020000 | 2024-06-28 1:49PM EDT | 20.00 | 6.79 | 6.65 | 6.80 | +0.09 | +1.34% | 10 | 1,348 | 54.10% |
| SLV240816C00021000 | 2024-06-27 2:24PM EDT | 21.00 | 5.55 | 5.70 | 5.80 | 0.00 | - | 6 | 75 | 51.76% |
| SLV240816C00022000 | 2024-06-28 1:37PM EDT | 22.00 | 4.83 | 4.70 | 4.80 | +0.31 | +6.86% | 7 | 130 | 43.95% |
| SLV240816C00023000 | 2024-06-28 12:14PM EDT | 23.00 | 3.92 | 3.75 | 3.85 | +0.22 | +5.95% | 16 | 928 | 38.57% |
| SLV240816C00024000 | 2024-06-28 1:42PM EDT | 24.00 | 2.96 | 2.86 | 2.89 | +0.26 | +9.63% | 14 | 683 | 32.18% |
| SLV240816C00025000 | 2024-06-28 3:42PM EDT | 25.00 | 2.04 | 2.04 | 2.06 | +0.08 | +4.08% | 277 | 12,893 | 29.25% |
| SLV240816C00026000 | 2024-06-28 3:32PM EDT | 26.00 | 1.38 | 1.39 | 1.40 | +0.04 | +2.99% | 207 | 8,367 | 28.42% |
| SLV240816C00026500 | 2024-06-28 3:58PM EDT | 26.50 | 1.15 | 1.13 | 1.14 | +0.06 | +5.50% | 2,089 | 6,036 | 28.47% |
| SLV240816C00027000 | 2024-06-28 3:59PM EDT | 27.00 | 0.92 | 0.90 | 0.92 | +0.03 | +3.37% | 4,977 | 22,413 | 28.66% |
| SLV240816C00027500 | 2024-06-28 3:01PM EDT | 27.50 | 0.73 | 0.73 | 0.74 | +0.01 | +1.39% | 467 | 3,909 | 29.00% |
| SLV240816C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 0.59 | 0.59 | 0.60 | 0.00 | - | 710 | 15,950 | 29.59% |
| SLV240816C00028500 | 2024-06-28 3:44PM EDT | 28.50 | 0.48 | 0.47 | 0.48 | +0.02 | +4.35% | 68 | 7,651 | 30.03% |
| SLV240816C00029000 | 2024-06-28 3:43PM EDT | 29.00 | 0.39 | 0.38 | 0.39 | 0.00 | - | 1,099 | 16,510 | 30.71% |
| SLV240816C00029500 | 2024-06-28 3:47PM EDT | 29.50 | 0.33 | 0.31 | 0.32 | 0.00 | - | 76 | 2,100 | 31.45% |
| SLV240816C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 1,595 | 38,181 | 32.52% |
| SLV240816C00030500 | 2024-06-28 3:00PM EDT | 30.50 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 8 | 692 | 33.11% |
| SLV240816C00031000 | 2024-06-28 3:43PM EDT | 31.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 848 | 10,115 | 34.28% |
| SLV240816C00031500 | 2024-06-28 1:14PM EDT | 31.50 | 0.18 | 0.15 | 0.16 | +0.02 | +12.50% | 13 | 6,295 | 35.06% |
| SLV240816C00032000 | 2024-06-28 3:56PM EDT | 32.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,468 | 19,779 | 35.55% |
| SLV240816C00032500 | 2024-06-28 1:35PM EDT | 32.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 6 | 1,305 | 36.33% |
| SLV240816C00033000 | 2024-06-28 3:47PM EDT | 33.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 353 | 8,025 | 37.50% |
| SLV240816C00033500 | 2024-06-28 1:11PM EDT | 33.50 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 53 | 1,460 | 38.67% |
| SLV240816C00034000 | 2024-06-28 3:10PM EDT | 34.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 163 | 2,696 | 39.65% |
| SLV240816C00034500 | 2024-06-27 11:56AM EDT | 34.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 335 | 40.43% |
| SLV240816C00035000 | 2024-06-28 12:05PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 67 | 55,619 | 41.02% |
| SLV240816C00035500 | 2024-06-28 3:11PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 1,050 | 42.58% |
| SLV240816C00036000 | 2024-06-28 1:35PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 9 | 951 | 42.97% |
| SLV240816C00036500 | 2024-06-26 3:05PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,388 | 44.53% |
| SLV240816C00037000 | 2024-06-25 3:58PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 36 | 10,958 | 46.09% |
| SLV240816C00037500 | 2024-06-25 11:51AM EDT | 37.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 565 | 46.09% |
| SLV240816C00038000 | 2024-06-26 3:06PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 475 | 47.46% |
| SLV240816C00038500 | 2024-06-27 10:18AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 43 | 48.83% |
| SLV240816C00039000 | 2024-06-21 3:35PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 59 | 207 | 50.39% |
| SLV240816C00039500 | 2024-06-25 10:13AM EDT | 39.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 109 | 49.61% |
| SLV240816C00040000 | 2024-06-28 12:32PM EDT | 40.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 5 | 1,138 | 50.78% |
| SLV240816C00040500 | 2024-06-24 10:05AM EDT | 40.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 134 | 50.78% |
| SLV240816C00041000 | 2024-06-26 10:05AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 68 | 52.34% |
| SLV240816C00041500 | 2024-06-25 11:25AM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 45 | 53.13% |
| SLV240816C00042000 | 2024-06-25 10:12AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| SLV240816C00042500 | 2024-06-20 11:34AM EDT | 42.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 101 | 123 | 55.47% |
| SLV240816C00043000 | 2024-06-25 9:30AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 153 | 25.00% |
| SLV240816C00043500 | 2024-06-20 9:48AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SLV240816C00044000 | 2024-06-28 12:07PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,706 | 55.47% |
| SLV240816C00044500 | 2024-06-20 9:47AM EDT | 44.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 295 | 56.25% |
| SLV240816C00045000 | 2024-06-24 11:19AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 303 | 57.81% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 44.53% |
| SLV240816P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 39.06% |
| SLV240816P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 33.59% |
| SLV240816P00021000 | 2024-06-26 12:46PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 618 | 12.50% |
| SLV240816P00022000 | 2024-06-28 12:24PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 854 | 25.78% |
| SLV240816P00023000 | 2024-06-28 3:44PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 3,057 | 24.41% |
| SLV240816P00024000 | 2024-06-28 3:46PM EDT | 24.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 244 | 4,263 | 23.15% |
| SLV240816P00025000 | 2024-06-28 3:52PM EDT | 25.00 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 242 | 20,496 | 22.71% |
| SLV240816P00026000 | 2024-06-28 3:55PM EDT | 26.00 | 0.62 | 0.62 | 0.63 | -0.10 | -13.89% | 156 | 17,319 | 23.05% |
| SLV240816P00026500 | 2024-06-28 3:34PM EDT | 26.50 | 0.87 | 0.86 | 0.87 | -0.10 | -10.31% | 192 | 6,875 | 23.34% |
| SLV240816P00027000 | 2024-06-28 3:31PM EDT | 27.00 | 1.16 | 1.14 | 1.16 | -0.11 | -8.66% | 343 | 15,445 | 23.73% |
| SLV240816P00027500 | 2024-06-28 1:13PM EDT | 27.50 | 1.39 | 1.47 | 1.48 | -0.22 | -13.66% | 8 | 1,979 | 23.88% |
| SLV240816P00028000 | 2024-06-28 1:58PM EDT | 28.00 | 1.82 | 1.83 | 1.85 | -0.15 | -7.61% | 161 | 5,589 | 24.41% |
| SLV240816P00028500 | 2024-06-28 10:18AM EDT | 28.50 | 2.07 | 2.22 | 2.24 | -0.37 | -15.16% | 2 | 4,849 | 24.61% |
| SLV240816P00029000 | 2024-06-28 12:37PM EDT | 29.00 | 2.57 | 2.63 | 2.66 | -0.20 | -7.22% | 6 | 6,677 | 25.00% |
| SLV240816P00029500 | 2024-06-25 11:16AM EDT | 29.50 | 3.07 | 3.05 | 3.10 | 0.00 | - | 2 | 951 | 25.39% |
| SLV240816P00030000 | 2024-06-27 1:38PM EDT | 30.00 | 3.68 | 3.50 | 3.55 | 0.00 | - | 170 | 991 | 25.49% |
| SLV240816P00030500 | 2024-06-21 10:29AM EDT | 30.50 | 3.68 | 3.95 | 4.05 | 0.00 | - | 100 | 433 | 27.93% |
| SLV240816P00031000 | 2024-06-25 9:30AM EDT | 31.00 | 4.34 | 4.45 | 4.50 | 0.00 | - | 1 | 715 | 26.76% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 4.90 | 5.00 | 0.00 | - | 10 | 11 | 28.91% |
| SLV240816P00032000 | 2024-06-27 10:52AM EDT | 32.00 | 5.45 | 5.40 | 5.45 | 0.00 | - | 40 | 743 | 25.00% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 5.90 | 5.95 | 0.00 | - | - | 0 | 26.56% |
| SLV240816P00033000 | 2024-06-21 9:33AM EDT | 33.00 | 5.70 | 6.40 | 6.45 | 0.00 | - | 1 | 0 | 28.13% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 6.90 | 6.95 | 0.00 | - | - | 0 | 30.08% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.40 | 7.45 | 0.00 | - | 3 | 0 | 31.64% |
| SLV240816P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 8.35 | 7.00 | 9.45 | 0.00 | - | 1 | 0 | 86.57% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 8.85 | 8.95 | 0.00 | - | 78 | 0 | 35.94% |
| SLV240816P00037000 | 2024-06-21 10:24AM EDT | 37.00 | 9.82 | 10.35 | 10.45 | 0.00 | - | 1 | 0 | 40.63% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 18.50 | 18.60 | 0.00 | - | 11 | 0 | 77.54% |
© 2024 Yahoo. Todos os direitos reservados.