Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,84 +0,82 (+1,05%) OURO
2.393,50 +33,60 (+1,42%) Bitcoin USD
66.036,49 +4.452,61 (+7,23%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 16.55 | 17.50 | 0.00 | - | 1 | 7 | 106.54% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 12.16 | 14.05 | 14.45 | 0.00 | - | 2 | 14 | 64.45% |
| SLV241018C00014000 | 2024-05-02 10:38AM EDT | 14.00 | 10.65 | 12.40 | 13.50 | 0.00 | - | 1 | 12 | 74.51% |
| SLV241018C00015000 | 2024-05-15 2:28PM EDT | 15.00 | 12.40 | 12.40 | 12.50 | +2.68 | +27.57% | 2 | 22 | 65.63% |
| SLV241018C00016000 | 2024-05-10 11:08AM EDT | 16.00 | 10.00 | 10.45 | 11.60 | 0.00 | - | 3 | 610 | 66.02% |
| SLV241018C00017000 | 2024-05-09 3:48PM EDT | 17.00 | 9.90 | 10.45 | 10.55 | +0.60 | +6.45% | 5 | 284 | 56.10% |
| SLV241018C00018000 | 2024-05-13 11:04AM EDT | 18.00 | 8.15 | 9.50 | 9.60 | 0.00 | - | 1 | 1,110 | 52.44% |
| SLV241018C00019000 | 2024-05-03 11:07AM EDT | 19.00 | 5.65 | 8.55 | 8.60 | 0.00 | - | 20 | 699 | 48.68% |
| SLV241018C00020000 | 2024-05-15 3:17PM EDT | 20.00 | 7.66 | 7.60 | 7.65 | +1.31 | +20.63% | 24 | 1,782 | 44.82% |
| SLV241018C00021000 | 2024-05-15 1:34PM EDT | 21.00 | 6.55 | 6.65 | 6.75 | +1.15 | +21.30% | 1 | 1,237 | 42.14% |
| SLV241018C00022000 | 2024-05-15 1:55PM EDT | 22.00 | 5.70 | 5.75 | 5.85 | +1.00 | +21.28% | 10 | 10,072 | 39.11% |
| SLV241018C00023000 | 2024-05-15 3:45PM EDT | 23.00 | 4.97 | 4.90 | 5.00 | +0.95 | +23.63% | 114 | 1,844 | 36.72% |
| SLV241018C00024000 | 2024-05-15 3:41PM EDT | 24.00 | 4.15 | 4.15 | 4.20 | +0.80 | +23.88% | 129 | 10,309 | 34.69% |
| SLV241018C00025000 | 2024-05-15 3:41PM EDT | 25.00 | 3.53 | 3.45 | 3.55 | +0.73 | +26.07% | 537 | 9,723 | 34.38% |
| SLV241018C00026000 | 2024-05-15 3:59PM EDT | 26.00 | 2.91 | 2.88 | 2.92 | +0.60 | +25.97% | 121 | 5,675 | 33.40% |
| SLV241018C00027000 | 2024-05-15 3:23PM EDT | 27.00 | 2.42 | 2.39 | 2.43 | +0.55 | +29.41% | 268 | 20,582 | 33.52% |
| SLV241018C00028000 | 2024-05-15 3:47PM EDT | 28.00 | 2.03 | 1.99 | 2.02 | +0.47 | +30.13% | 107 | 2,419 | 33.84% |
| SLV241018C00029000 | 2024-05-15 3:20PM EDT | 29.00 | 1.68 | 1.66 | 1.69 | +0.38 | +29.23% | 55 | 3,625 | 34.40% |
| SLV241018C00030000 | 2024-05-15 3:34PM EDT | 30.00 | 1.43 | 1.40 | 1.43 | +0.31 | +27.68% | 1,158 | 9,652 | 35.21% |
| SLV241018C00031000 | 2024-05-15 3:45PM EDT | 31.00 | 1.21 | 1.19 | 1.21 | +0.27 | +28.72% | 528 | 3,433 | 35.91% |
| SLV241018C00032000 | 2024-05-15 3:40PM EDT | 32.00 | 1.04 | 1.02 | 1.04 | +0.24 | +30.00% | 43 | 597 | 36.87% |
| SLV241018C00033000 | 2024-05-15 2:28PM EDT | 33.00 | 0.88 | 0.88 | 0.90 | +0.19 | +27.54% | 62 | 2,591 | 37.79% |
| SLV241018C00034000 | 2024-05-15 2:19PM EDT | 34.00 | 0.76 | 0.76 | 0.78 | +0.16 | +26.67% | 9 | 4,002 | 38.62% |
| SLV241018C00035000 | 2024-05-15 3:56PM EDT | 35.00 | 0.68 | 0.66 | 0.68 | +0.15 | +28.30% | 111 | 3,091 | 39.48% |
| SLV241018C00036000 | 2024-05-15 2:19PM EDT | 36.00 | 0.59 | 0.58 | 0.60 | +0.12 | +25.53% | 7 | 294 | 40.38% |
| SLV241018C00037000 | 2024-05-10 10:59AM EDT | 37.00 | 0.33 | 0.51 | 0.53 | 0.00 | - | 1,000 | 1,447 | 41.21% |
| SLV241018C00038000 | 2024-05-10 1:23PM EDT | 38.00 | 0.31 | 0.45 | 0.47 | 0.00 | - | 1 | 1,007 | 42.04% |
| SLV241018C00039000 | 2024-05-15 10:57AM EDT | 39.00 | 0.33 | 0.41 | 0.42 | +0.06 | +22.22% | 5 | 42 | 42.87% |
| SLV241018C00040000 | 2024-05-15 1:37PM EDT | 40.00 | 0.39 | 0.37 | 0.38 | +0.11 | +45.83% | 59 | 2,248 | 43.75% |
| SLV241018C00041000 | 2024-05-10 1:22PM EDT | 41.00 | 0.23 | 0.33 | 0.34 | 0.00 | - | 1 | 30 | 44.43% |
| SLV241018C00042000 | 2024-05-10 1:22PM EDT | 42.00 | 0.25 | 0.30 | 0.31 | +0.05 | +25.00% | 1 | 65 | 45.31% |
| SLV241018C00043000 | 2024-05-14 2:41PM EDT | 43.00 | 0.23 | 0.27 | 0.28 | +0.01 | +4.55% | 10 | 55 | 46.00% |
| SLV241018C00044000 | 2024-05-15 11:17AM EDT | 44.00 | 0.23 | 0.25 | 0.26 | +0.06 | +35.29% | 30 | 83 | 46.88% |
| SLV241018C00045000 | 2024-05-15 11:11AM EDT | 45.00 | 0.21 | 0.23 | 0.24 | +0.02 | +10.53% | 45 | 625 | 47.66% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 54.69% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 44.53% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 35.94% |
| SLV241018P00016000 | 2024-05-07 10:54AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 444 | 35.55% |
| SLV241018P00017000 | 2024-05-10 1:53PM EDT | 17.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,047 | 32.03% |
| SLV241018P00018000 | 2024-05-15 11:14AM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 11 | 1,135 | 30.08% |
| SLV241018P00019000 | 2024-05-10 1:44PM EDT | 19.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 6 | 530 | 28.91% |
| SLV241018P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 1 | 5,128 | 27.54% |
| SLV241018P00021000 | 2024-05-15 3:19PM EDT | 21.00 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 502 | 4,400 | 26.56% |
| SLV241018P00022000 | 2024-05-15 3:52PM EDT | 22.00 | 0.19 | 0.19 | 0.20 | -0.18 | -48.65% | 53 | 1,073 | 25.29% |
| SLV241018P00023000 | 2024-05-15 2:56PM EDT | 23.00 | 0.33 | 0.32 | 0.34 | -0.18 | -35.29% | 228 | 32,114 | 25.10% |
| SLV241018P00024000 | 2024-05-15 3:31PM EDT | 24.00 | 0.53 | 0.53 | 0.55 | -0.23 | -30.26% | 16 | 5,951 | 24.95% |
| SLV241018P00025000 | 2024-05-15 3:31PM EDT | 25.00 | 0.82 | 0.82 | 0.85 | -0.35 | -29.91% | 29 | 5,113 | 25.05% |
| SLV241018P00026000 | 2024-05-15 1:39PM EDT | 26.00 | 1.21 | 1.22 | 1.25 | -0.50 | -29.24% | 74 | 18,596 | 25.27% |
| SLV241018P00027000 | 2024-05-15 3:48PM EDT | 27.00 | 1.71 | 1.73 | 1.75 | -0.69 | -28.75% | 129 | 566 | 25.59% |
| SLV241018P00028000 | 2024-05-10 1:08PM EDT | 28.00 | 3.05 | 2.32 | 2.35 | 0.00 | - | 1 | 154 | 26.07% |
| SLV241018P00029000 | 2024-05-15 3:04PM EDT | 29.00 | 3.05 | 2.99 | 3.05 | -0.85 | -21.79% | 2 | 3,529 | 26.88% |
| SLV241018P00030000 | 2024-05-15 12:59PM EDT | 30.00 | 3.90 | 3.70 | 3.80 | -0.75 | -16.13% | 10 | 582 | 27.44% |
| SLV241018P00031000 | 2024-05-13 11:06AM EDT | 31.00 | 5.55 | 4.50 | 4.60 | 0.00 | - | 17 | 198 | 27.95% |
| SLV241018P00032000 | 2024-05-03 9:55AM EDT | 32.00 | 7.95 | 5.35 | 5.40 | 0.00 | - | 20 | 143 | 27.61% |
| SLV241018P00033000 | 2024-04-09 10:26AM EDT | 33.00 | 7.50 | 7.25 | 7.30 | 0.00 | - | - | 21 | 46.46% |
| SLV241018P00034000 | 2024-04-16 2:34PM EDT | 34.00 | 8.35 | 7.10 | 7.20 | 0.00 | - | - | 0 | 28.76% |
| SLV241018P00035000 | 2024-04-12 1:30PM EDT | 35.00 | 9.35 | 9.25 | 9.30 | 0.00 | - | 1 | 0 | 52.42% |
| SLV241018P00036000 | 2024-05-02 10:02AM EDT | 36.00 | 11.90 | 8.95 | 9.05 | 0.00 | - | 10 | 0 | 28.76% |
| SLV241018P00037000 | 2024-04-12 10:04AM EDT | 37.00 | 10.25 | 11.20 | 11.25 | 0.00 | - | 139 | 0 | 57.23% |
| SLV241018P00039000 | 2024-04-16 11:43AM EDT | 39.00 | 13.15 | 11.85 | 11.95 | 0.00 | - | 20 | 0 | 29.40% |
| SLV241018P00041000 | 2024-04-12 10:09AM EDT | 41.00 | 14.20 | 14.90 | 15.30 | 0.00 | - | 10 | 0 | 64.70% |
© 2024 Yahoo. Todos os direitos reservados.