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
60.670,08 -889,70 (-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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-06-18 12:24PM EDT | 5.00 | 22.03 | 21.55 | 21.70 | 0.00 | - | 1 | 1 | 165.63% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.10 | 17.20 | 0.00 | - | 7 | 26 | 160.55% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.15 | 16.20 | 0.00 | - | 7 | 13 | 148.44% |
| SLV240920C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.74 | 14.70 | 14.80 | 0.00 | - | 5 | 5 | 101.17% |
| SLV240920C00013000 | 2024-06-21 12:18PM EDT | 13.00 | 14.25 | 13.70 | 13.80 | 0.00 | - | 20 | 27 | 92.19% |
| SLV240920C00014000 | 2024-06-21 12:18PM EDT | 14.00 | 13.29 | 12.70 | 12.80 | 0.00 | - | 17 | 46 | 83.79% |
| SLV240920C00015000 | 2024-06-13 10:29AM EDT | 15.00 | 11.76 | 11.15 | 11.85 | 0.00 | - | 27 | 37 | 83.98% |
| SLV240920C00016000 | 2024-06-21 12:48PM EDT | 16.00 | 11.28 | 10.75 | 10.85 | 0.00 | - | 17 | 130 | 72.66% |
| SLV240920C00017000 | 2024-06-18 12:37PM EDT | 17.00 | 10.10 | 9.75 | 9.85 | 0.00 | - | 2 | 205 | 65.43% |
| SLV240920C00018000 | 2024-06-25 10:01AM EDT | 18.00 | 8.95 | 8.75 | 8.85 | 0.00 | - | 1 | 540 | 58.50% |
| SLV240920C00019000 | 2024-06-28 1:32PM EDT | 19.00 | 7.94 | 7.80 | 7.90 | -2.56 | -24.38% | 1 | 731 | 54.69% |
| SLV240920C00020000 | 2024-06-25 1:17PM EDT | 20.00 | 6.95 | 6.80 | 6.90 | +0.31 | +4.67% | 1 | 2,045 | 50.49% |
| SLV240920C00021000 | 2024-06-28 10:19AM EDT | 21.00 | 6.15 | 5.85 | 5.95 | +0.15 | +2.50% | 1 | 16,705 | 45.95% |
| SLV240920C00022000 | 2024-06-28 12:28PM EDT | 22.00 | 5.08 | 4.90 | 4.95 | +0.40 | +8.55% | 5 | 6,960 | 39.36% |
| SLV240920C00023000 | 2024-06-28 9:46AM EDT | 23.00 | 4.15 | 3.95 | 4.00 | +0.42 | +11.26% | 2 | 6,825 | 34.42% |
| SLV240920C00024000 | 2024-06-28 3:34PM EDT | 24.00 | 3.10 | 3.10 | 3.15 | +0.10 | +3.33% | 169 | 8,843 | 31.74% |
| SLV240920C00025000 | 2024-06-28 3:53PM EDT | 25.00 | 2.38 | 2.36 | 2.38 | +0.08 | +3.48% | 948 | 46,013 | 29.69% |
| SLV240920C00026000 | 2024-06-28 3:30PM EDT | 26.00 | 1.76 | 1.74 | 1.77 | +0.06 | +3.53% | 505 | 21,911 | 29.20% |
| SLV240920C00026500 | 2024-06-28 2:36PM EDT | 26.50 | 1.54 | 1.49 | 1.51 | +0.07 | +4.76% | 142 | 744 | 29.05% |
| SLV240920C00027000 | 2024-06-28 3:47PM EDT | 27.00 | 1.30 | 1.27 | 1.29 | +0.04 | +3.17% | 484 | 26,631 | 29.20% |
| SLV240920C00027500 | 2024-06-28 3:51PM EDT | 27.50 | 1.12 | 1.09 | 1.10 | +0.05 | +4.67% | 29 | 1,489 | 29.40% |
| SLV240920C00028000 | 2024-06-28 3:18PM EDT | 28.00 | 0.94 | 0.93 | 0.95 | +0.01 | +1.08% | 519 | 75,041 | 29.93% |
| SLV240920C00028500 | 2024-06-28 10:36AM EDT | 28.50 | 0.91 | 0.80 | 0.81 | +0.08 | +9.64% | 5 | 7,750 | 30.25% |
| SLV240920C00029000 | 2024-06-28 2:53PM EDT | 29.00 | 0.70 | 0.68 | 0.70 | +0.01 | +1.45% | 92 | 22,287 | 30.81% |
| SLV240920C00029500 | 2024-06-28 3:13PM EDT | 29.50 | 0.60 | 0.59 | 0.60 | +0.03 | +5.26% | 36 | 998 | 31.20% |
| SLV240920C00030000 | 2024-06-28 3:56PM EDT | 30.00 | 0.52 | 0.51 | 0.52 | 0.00 | - | 105 | 68,518 | 31.79% |
| SLV240920C00030500 | 2024-06-28 2:49PM EDT | 30.50 | 0.46 | 0.44 | 0.45 | +0.01 | +2.22% | 25 | 1,846 | 32.28% |
| SLV240920C00031000 | 2024-06-28 11:53AM EDT | 31.00 | 0.40 | 0.38 | 0.39 | +0.01 | +2.56% | 20 | 7,341 | 32.81% |
| SLV240920C00031500 | 2024-06-28 1:26PM EDT | 31.50 | 0.36 | 0.33 | 0.34 | -0.03 | -7.69% | 4 | 1,221 | 33.35% |
| SLV240920C00032000 | 2024-06-28 3:57PM EDT | 32.00 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 198 | 22,355 | 33.99% |
| SLV240920C00032500 | 2024-06-28 1:04PM EDT | 32.50 | 0.28 | 0.25 | 0.27 | +0.02 | +7.69% | 13 | 885 | 34.77% |
| SLV240920C00033000 | 2024-06-28 12:26PM EDT | 33.00 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 18 | 26,403 | 34.96% |
| SLV240920C00033500 | 2024-06-24 9:46AM EDT | 33.50 | 0.36 | 0.20 | 0.21 | 0.00 | - | 1 | 3,276 | 35.84% |
| SLV240920C00034000 | 2024-06-28 11:57AM EDT | 34.00 | 0.20 | 0.18 | 0.19 | +0.01 | +5.26% | 166 | 18,245 | 36.52% |
| SLV240920C00034500 | 2024-06-26 9:30AM EDT | 34.50 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1 | 150 | 37.11% |
| SLV240920C00035000 | 2024-06-28 2:38PM EDT | 35.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 104 | 81,096 | 37.50% |
| SLV240920C00035500 | 2024-06-28 2:51PM EDT | 35.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 4 | 34 | 37.79% |
| SLV240920C00036000 | 2024-06-27 3:48PM EDT | 36.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 88 | 4,186 | 38.57% |
| SLV240920C00036500 | 2024-06-24 2:43PM EDT | 36.50 | 0.19 | 0.10 | 0.11 | 0.00 | - | 1 | 423 | 39.26% |
| SLV240920C00037000 | 2024-06-28 3:47PM EDT | 37.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 5 | 26,400 | 39.84% |
| SLV240920C00037500 | 2024-06-28 9:40AM EDT | 37.50 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 5 | 384 | 40.23% |
| SLV240920C00038000 | 2024-06-27 3:48PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 608 | 20,669 | 41.41% |
| SLV240920C00038500 | 2024-06-20 9:48AM EDT | 38.50 | 0.19 | 0.07 | 0.08 | 0.00 | - | 20 | 1,277 | 41.80% |
| SLV240920C00039000 | 2024-06-28 9:32AM EDT | 39.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 3,685 | 42.97% |
| SLV240920C00039500 | 2024-06-24 10:35AM EDT | 39.50 | 0.12 | 0.06 | 0.07 | 0.00 | - | 1 | 23 | 42.97% |
| SLV240920C00040000 | 2024-06-28 2:46PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 452 | 43,681 | 44.14% |
| SLV240920C00040500 | 2024-06-25 12:15PM EDT | 40.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 100 | 720 | 44.14% |
| SLV240920C00041000 | 2024-06-27 3:39PM EDT | 41.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 300 | 3,182 | 45.12% |
| SLV240920C00041500 | 2024-06-26 9:50AM EDT | 41.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 100 | 644 | 46.09% |
| SLV240920C00042000 | 2024-06-25 3:04PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 60 | 3,512 | 45.90% |
| SLV240920C00042500 | 2024-06-17 2:30PM EDT | 42.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 24 | 115 | 46.88% |
| SLV240920C00043000 | 2024-06-27 12:01PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,962 | 47.85% |
| SLV240920C00043500 | 2024-06-17 9:58AM EDT | 43.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 30 | 20 | 48.83% |
| SLV240920C00044000 | 2024-06-25 1:37PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 930 | 48.05% |
| SLV240920C00044500 | 2024-06-17 10:53AM EDT | 44.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 32 | 77 | 49.02% |
| SLV240920C00045000 | 2024-06-28 12:00PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 50 | 80,467 | 50.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 81.25% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 79.69% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 65.63% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 54.69% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 50.00% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 48.44% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 42.97% |
| SLV240920P00017000 | 2024-06-13 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 38.28% |
| SLV240920P00018000 | 2024-06-24 10:31AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 925 | 34.38% |
| SLV240920P00019000 | 2024-06-21 9:47AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,538 | 29.69% |
| SLV240920P00020000 | 2024-06-28 11:59AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 24,413 | 28.13% |
| SLV240920P00021000 | 2024-06-28 10:10AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 105 | 30,787 | 12.50% |
| SLV240920P00022000 | 2024-06-28 12:31PM EDT | 22.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 12,495 | 24.02% |
| SLV240920P00023000 | 2024-06-28 2:40PM EDT | 23.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 210 | 4,609 | 22.85% |
| SLV240920P00024000 | 2024-06-28 3:07PM EDT | 24.00 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 26 | 5,863 | 22.41% |
| SLV240920P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 0.49 | 0.47 | 0.48 | -0.04 | -7.55% | 53 | 31,568 | 22.12% |
| SLV240920P00026000 | 2024-06-28 3:07PM EDT | 26.00 | 0.85 | 0.85 | 0.87 | -0.10 | -10.53% | 29 | 6,126 | 22.51% |
| SLV240920P00026500 | 2024-06-28 12:42PM EDT | 26.50 | 1.09 | 1.10 | 1.12 | -0.15 | -12.10% | 47 | 10,555 | 22.75% |
| SLV240920P00027000 | 2024-06-28 11:01AM EDT | 27.00 | 1.35 | 1.39 | 1.40 | -0.16 | -10.60% | 2 | 4,444 | 22.90% |
| SLV240920P00027500 | 2024-06-27 11:03AM EDT | 27.50 | 1.79 | 1.70 | 1.72 | 0.00 | - | 99 | 992 | 23.19% |
| SLV240920P00028000 | 2024-06-27 2:32PM EDT | 28.00 | 1.97 | 2.05 | 2.07 | -0.24 | -10.86% | 20 | 7,317 | 23.49% |
| SLV240920P00028500 | 2024-06-28 9:30AM EDT | 28.50 | 2.30 | 2.42 | 2.44 | -0.46 | -16.67% | 1 | 798 | 23.63% |
| SLV240920P00029000 | 2024-06-28 3:55PM EDT | 29.00 | 2.81 | 2.81 | 2.83 | -0.14 | -4.75% | 342 | 20,341 | 23.73% |
| SLV240920P00029500 | 2024-06-26 11:18AM EDT | 29.50 | 3.40 | 3.20 | 3.25 | 0.00 | - | 1 | 956 | 24.07% |
| SLV240920P00030000 | 2024-06-28 1:20PM EDT | 30.00 | 3.56 | 3.65 | 3.70 | -0.27 | -7.05% | 25 | 2,190 | 24.85% |
| SLV240920P00030500 | 2024-06-26 1:02PM EDT | 30.50 | 4.30 | 4.05 | 4.15 | 0.00 | - | 7 | 357 | 25.29% |
| SLV240920P00031000 | 2024-06-28 11:11AM EDT | 31.00 | 4.50 | 4.55 | 4.60 | -0.20 | -4.26% | 3 | 753 | 25.39% |
| SLV240920P00031500 | 2024-06-25 3:11PM EDT | 31.50 | 5.20 | 5.00 | 5.05 | 0.00 | - | 5 | 342 | 24.90% |
| SLV240920P00032000 | 2024-06-26 3:52PM EDT | 32.00 | 5.78 | 5.45 | 5.50 | 0.00 | - | 200 | 903 | 23.63% |
| SLV240920P00032500 | 2024-06-28 11:48AM EDT | 32.50 | 5.82 | 5.95 | 6.00 | -0.31 | -5.06% | 4 | 580 | 25.20% |
| SLV240920P00033000 | 2024-06-28 12:33PM EDT | 33.00 | 6.32 | 6.40 | 6.50 | -0.56 | -8.14% | 23 | 283 | 26.76% |
| SLV240920P00033500 | 2024-06-12 10:23AM EDT | 33.50 | 6.40 | 6.90 | 6.95 | 0.00 | - | - | 4 | 23.05% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 7.45 | 7.40 | 7.45 | 0.00 | - | 5 | 3 | 24.22% |
| SLV240920P00034500 | 2024-06-26 10:37AM EDT | 34.50 | 8.25 | 7.90 | 7.95 | 0.00 | - | 3 | 0 | 25.39% |
| SLV240920P00035000 | 2024-06-27 3:22PM EDT | 35.00 | 8.55 | 8.40 | 8.45 | 0.00 | - | 120 | 1 | 26.56% |
| SLV240920P00035500 | 2024-06-20 10:39AM EDT | 35.50 | 7.65 | 8.90 | 8.95 | 0.00 | - | - | 0 | 27.74% |
| SLV240920P00036000 | 2024-06-07 1:05PM EDT | 36.00 | 9.23 | 9.35 | 9.45 | 0.00 | - | 24 | 0 | 28.91% |
| SLV240920P00037000 | 2024-06-27 3:22PM EDT | 37.00 | 10.55 | 10.35 | 10.45 | 0.00 | - | 120 | 1 | 30.86% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 12.50 | 12.55 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 13.00 | 13.05 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 13.95 | 15.25 | 0.00 | - | - | 0 | 54.30% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.15 | 15.10 | 0.00 | - | 21 | 0 | 0.00% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.95 | 16.75 | 0.00 | - | - | 0 | 67.19% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 16.95 | 18.25 | 0.00 | - | - | 0 | 60.94% |
© 2024 Yahoo. Todos os direitos reservados.