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
60.682,96 -780,94 (-1,27%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 165.87% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 9.65 | 11.50 | 0.00 | - | 10 | 241 | 96.53% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 79.69% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 70.80% |
| SLV240930C00020000 | 2024-06-25 12:20PM EDT | 20.00 | 6.71 | 6.80 | 8.50 | 0.00 | - | 25 | 1,771 | 73.05% |
| SLV240930C00021000 | 2024-06-28 12:15PM EDT | 21.00 | 6.04 | 5.85 | 6.25 | -1.33 | -18.05% | 1 | 1,668 | 53.47% |
| SLV240930C00022000 | 2024-06-26 9:31AM EDT | 22.00 | 4.58 | 4.90 | 5.00 | 0.00 | - | 15 | 13,292 | 38.87% |
| SLV240930C00023000 | 2024-06-27 11:20AM EDT | 23.00 | 3.98 | 4.00 | 4.05 | 0.00 | - | 2 | 2,546 | 33.99% |
| SLV240930C00024000 | 2024-06-28 1:50PM EDT | 24.00 | 3.25 | 3.15 | 3.20 | +0.40 | +14.04% | 6 | 3,711 | 31.25% |
| SLV240930C00025000 | 2024-06-28 11:40AM EDT | 25.00 | 2.58 | 2.43 | 2.45 | +0.25 | +10.73% | 17 | 4,803 | 29.52% |
| SLV240930C00026000 | 2024-06-28 9:40AM EDT | 26.00 | 2.03 | 1.82 | 1.85 | +0.18 | +9.73% | 1 | 3,403 | 29.10% |
| SLV240930C00027000 | 2024-06-28 2:43PM EDT | 27.00 | 1.39 | 1.35 | 1.37 | +0.06 | +4.51% | 56 | 5,243 | 29.08% |
| SLV240930C00028000 | 2024-06-28 3:24PM EDT | 28.00 | 1.01 | 1.00 | 1.02 | +0.02 | +2.02% | 215 | 8,652 | 29.64% |
| SLV240930C00030000 | 2024-06-28 3:57PM EDT | 30.00 | 0.58 | 0.57 | 0.58 | 0.00 | - | 2,704 | 13,366 | 31.45% |
| SLV240930C00032000 | 2024-06-28 11:50AM EDT | 32.00 | 0.38 | 0.33 | 0.35 | +0.05 | +15.15% | 56 | 1,542 | 33.69% |
| SLV240930C00033000 | 2024-06-28 3:37PM EDT | 33.00 | 0.27 | 0.26 | 0.27 | 0.00 | - | 22 | 3,118 | 34.57% |
| SLV240930C00034000 | 2024-06-28 1:55PM EDT | 34.00 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 15 | 2,071 | 35.84% |
| SLV240930C00035000 | 2024-06-28 2:37PM EDT | 35.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 37 | 13,389 | 37.01% |
| SLV240930C00036000 | 2024-06-26 3:12PM EDT | 36.00 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 6 | 494 | 38.18% |
| SLV240930C00037000 | 2024-06-24 10:01AM EDT | 37.00 | 0.21 | 0.11 | 0.12 | 0.00 | - | 1 | 400 | 38.97% |
| SLV240930C00038000 | 2024-06-26 10:11AM EDT | 38.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 1,223 | 39.94% |
| SLV240930C00039000 | 2024-06-27 12:46PM EDT | 39.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 15 | 41.41% |
| SLV240930C00040000 | 2024-06-27 3:23PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 33 | 42.68% |
| SLV240930C00041000 | 2024-06-26 3:00PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 14 | 43.75% |
| SLV240930C00042000 | 2024-06-26 3:12PM EDT | 42.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 58 | 44.53% |
| SLV240930C00043000 | 2024-06-26 2:48PM EDT | 43.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 43 | 46.48% |
| SLV240930C00044000 | 2024-06-27 9:35AM EDT | 44.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 20 | 154 | 46.88% |
| SLV240930C00045000 | 2024-06-26 3:08PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 298 | 48.63% |
Opções de vendapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 45.31% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,171 | 35.94% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,545 | 32.03% |
| SLV240930P00019000 | 2024-06-27 2:03PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,246 | 30.86% |
| SLV240930P00020000 | 2024-06-28 10:01AM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 4,377 | 26.56% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 29 | 2,367 | 25.39% |
| SLV240930P00022000 | 2024-06-27 11:30AM EDT | 22.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 1,641 | 23.54% |
| SLV240930P00023000 | 2024-06-24 10:30AM EDT | 23.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 2 | 2,880 | 22.56% |
| SLV240930P00024000 | 2024-06-28 1:49PM EDT | 24.00 | 0.27 | 0.27 | 0.28 | -0.08 | -22.86% | 5,006 | 2,957 | 22.07% |
| SLV240930P00025000 | 2024-06-28 3:51PM EDT | 25.00 | 0.53 | 0.52 | 0.53 | -0.06 | -10.17% | 1,562 | 7,212 | 22.02% |
| SLV240930P00026000 | 2024-06-28 3:28PM EDT | 26.00 | 0.91 | 0.90 | 0.92 | -0.16 | -14.95% | 1 | 1,660 | 22.27% |
| SLV240930P00027000 | 2024-06-28 1:49PM EDT | 27.00 | 1.43 | 1.44 | 1.45 | -0.13 | -8.33% | 5 | 1,384 | 22.56% |
| SLV240930P00028000 | 2024-06-27 1:59PM EDT | 28.00 | 2.22 | 2.09 | 2.11 | 0.00 | - | 3 | 704 | 23.00% |
| SLV240930P00030000 | 2024-06-27 2:32PM EDT | 30.00 | 3.85 | 3.65 | 3.70 | 0.00 | - | 2 | 1,781 | 23.49% |
| SLV240930P00032000 | 2024-06-28 12:32PM EDT | 32.00 | 5.35 | 5.45 | 5.55 | +0.85 | +18.89% | 141 | 146 | 25.20% |
| SLV240930P00033000 | 2024-06-26 12:57PM EDT | 33.00 | 6.65 | 6.40 | 6.50 | 0.00 | - | 2 | 348 | 25.20% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 7.40 | 7.45 | 0.00 | - | 1 | 277 | 22.85% |
| SLV240930P00035000 | 2024-06-26 10:37AM EDT | 35.00 | 8.76 | 8.40 | 8.45 | 0.00 | - | 3 | 0 | 25.00% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 8.05 | 8.10 | 0.00 | - | - | 238 | 0.00% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 9.00 | 9.05 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.