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
60.686,39 -950,92 (-1,54%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.20 | 17.25 | 0.00 | - | 7 | 26 | 128.71% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.20 | 16.30 | 0.00 | - | 7 | 0 | 118.95% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 13.75 | 15.15 | 0.00 | - | 5 | 0 | 103.91% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-06-26 3:07PM EDT | 15.00 | 11.60 | 11.40 | 11.95 | 0.00 | - | 3 | 592 | 52.73% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 86.04% |
| SLV241115C00017000 | 2024-06-14 9:36AM EDT | 17.00 | 10.05 | 9.90 | 10.00 | 0.00 | - | 2 | 931 | 57.67% |
| SLV241115C00018000 | 2024-06-07 9:47AM EDT | 18.00 | 9.45 | 8.90 | 9.00 | 0.00 | - | 10 | 1,386 | 51.81% |
| SLV241115C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 9.95 | 7.90 | 8.05 | 0.00 | - | 1 | 882 | 49.66% |
| SLV241115C00020000 | 2024-06-28 3:51PM EDT | 20.00 | 7.05 | 7.00 | 7.10 | +0.20 | +2.92% | 20 | 945 | 45.51% |
| SLV241115C00021000 | 2024-06-28 10:11AM EDT | 21.00 | 6.35 | 6.05 | 6.10 | +0.25 | +4.10% | 10 | 8,282 | 39.89% |
| SLV241115C00022000 | 2024-06-28 2:03PM EDT | 22.00 | 5.23 | 5.15 | 5.20 | +0.25 | +5.02% | 10 | 8,568 | 36.82% |
| SLV241115C00023000 | 2024-06-28 10:34AM EDT | 23.00 | 4.55 | 4.30 | 4.35 | +0.25 | +5.81% | 10 | 7,922 | 34.40% |
| SLV241115C00024000 | 2024-06-28 1:54PM EDT | 24.00 | 3.55 | 3.50 | 3.55 | +0.12 | +3.50% | 2 | 10,073 | 32.23% |
| SLV241115C00025000 | 2024-06-28 3:40PM EDT | 25.00 | 2.84 | 2.82 | 2.84 | +0.09 | +3.27% | 5 | 3,554 | 30.74% |
| SLV241115C00026000 | 2024-06-28 3:06PM EDT | 26.00 | 2.27 | 2.25 | 2.27 | +0.02 | +0.89% | 157 | 6,120 | 30.40% |
| SLV241115C00027000 | 2024-06-28 1:07PM EDT | 27.00 | 1.88 | 1.78 | 1.80 | +0.13 | +7.43% | 501 | 13,873 | 30.37% |
| SLV241115C00028000 | 2024-06-28 2:28PM EDT | 28.00 | 1.47 | 1.41 | 1.43 | +0.09 | +6.52% | 434 | 8,724 | 30.71% |
| SLV241115C00029000 | 2024-06-28 2:13PM EDT | 29.00 | 1.17 | 1.13 | 1.14 | +0.02 | +1.74% | 31 | 4,056 | 31.23% |
| SLV241115C00030000 | 2024-06-28 3:53PM EDT | 30.00 | 0.92 | 0.90 | 0.92 | +0.02 | +2.22% | 307 | 17,921 | 31.96% |
| SLV241115C00031000 | 2024-06-28 12:46PM EDT | 31.00 | 0.77 | 0.73 | 0.74 | +0.02 | +2.67% | 17 | 2,998 | 32.59% |
| SLV241115C00032000 | 2024-06-28 2:16PM EDT | 32.00 | 0.63 | 0.60 | 0.61 | +0.03 | +5.00% | 22 | 6,243 | 33.50% |
| SLV241115C00033000 | 2024-06-28 1:08PM EDT | 33.00 | 0.53 | 0.49 | 0.50 | +0.02 | +3.92% | 3 | 7,871 | 34.23% |
| SLV241115C00034000 | 2024-06-28 2:03PM EDT | 34.00 | 0.43 | 0.40 | 0.42 | +0.03 | +7.50% | 27 | 22,005 | 35.16% |
| SLV241115C00035000 | 2024-06-28 2:29PM EDT | 35.00 | 0.36 | 0.34 | 0.35 | +0.02 | +5.88% | 4 | 7,715 | 35.94% |
| SLV241115C00036000 | 2024-06-28 2:34PM EDT | 36.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 4 | 9,383 | 36.87% |
| SLV241115C00037000 | 2024-06-28 2:29PM EDT | 37.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 2 | 5,758 | 37.45% |
| SLV241115C00038000 | 2024-06-28 2:03PM EDT | 38.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 7 | 24,069 | 38.48% |
| SLV241115C00039000 | 2024-06-28 9:54AM EDT | 39.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 7 | 985 | 39.26% |
| SLV241115C00040000 | 2024-06-28 2:04PM EDT | 40.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 2 | 5,336 | 40.23% |
| SLV241115C00041000 | 2024-06-26 9:39AM EDT | 41.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1 | 53 | 41.02% |
| SLV241115C00042000 | 2024-06-27 3:25PM EDT | 42.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 1 | 665 | 41.60% |
| SLV241115C00043000 | 2024-06-27 3:31PM EDT | 43.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 5 | 9,016 | 42.68% |
| SLV241115C00044000 | 2024-06-26 3:29PM EDT | 44.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 3 | 832 | 43.56% |
| SLV241115C00045000 | 2024-06-28 10:41AM EDT | 45.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 21 | 5,296 | 44.34% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 56.25% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 51.56% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.78% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 46.09% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 41.41% |
| SLV241115P00015000 | 2024-06-18 1:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 37.50% |
| SLV241115P00016000 | 2024-06-17 12:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 33.59% |
| SLV241115P00017000 | 2024-06-24 3:38PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 902 | 29.69% |
| SLV241115P00018000 | 2024-06-21 1:58PM EDT | 18.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 1,479 | 28.91% |
| SLV241115P00019000 | 2024-06-14 11:35AM EDT | 19.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 80 | 1,082 | 26.95% |
| SLV241115P00020000 | 2024-06-27 3:41PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 890 | 25.39% |
| SLV241115P00021000 | 2024-06-26 12:14PM EDT | 21.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 5 | 1,648 | 23.73% |
| SLV241115P00022000 | 2024-06-27 12:33PM EDT | 22.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 5,948 | 23.05% |
| SLV241115P00023000 | 2024-06-28 2:04PM EDT | 23.00 | 0.26 | 0.26 | 0.27 | -0.03 | -10.34% | 9,558 | 8,790 | 22.56% |
| SLV241115P00024000 | 2024-06-28 11:17AM EDT | 24.00 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 2 | 9,485 | 22.36% |
| SLV241115P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 0.76 | 0.75 | 0.76 | -0.14 | -15.56% | 115 | 2,559 | 22.12% |
| SLV241115P00026000 | 2024-06-27 2:19PM EDT | 26.00 | 1.27 | 1.16 | 1.18 | 0.00 | - | 126 | 3,603 | 22.32% |
| SLV241115P00027000 | 2024-06-27 1:32PM EDT | 27.00 | 1.80 | 1.70 | 1.72 | 0.00 | - | 4 | 9,834 | 22.61% |
| SLV241115P00028000 | 2024-06-27 12:57PM EDT | 28.00 | 2.48 | 2.33 | 2.35 | 0.00 | - | 1 | 843 | 22.73% |
| SLV241115P00029000 | 2024-06-27 9:40AM EDT | 29.00 | 3.15 | 3.05 | 3.10 | 0.00 | - | 8 | 3,269 | 23.34% |
| SLV241115P00030000 | 2024-06-27 9:52AM EDT | 30.00 | 4.00 | 3.85 | 3.90 | 0.00 | - | 2 | 6,984 | 23.63% |
| SLV241115P00031000 | 2024-06-20 10:03AM EDT | 31.00 | 4.05 | 4.70 | 4.75 | 0.00 | - | 1 | 82 | 23.78% |
| SLV241115P00032000 | 2024-06-27 2:45PM EDT | 32.00 | 5.80 | 5.55 | 5.65 | 0.00 | - | 9 | 3,874 | 24.07% |
| SLV241115P00033000 | 2024-06-20 12:44PM EDT | 33.00 | 5.50 | 6.50 | 6.55 | 0.00 | - | 21 | 3,625 | 23.15% |
| SLV241115P00034000 | 2024-06-28 12:59PM EDT | 34.00 | 7.35 | 7.45 | 7.50 | +1.05 | +16.67% | 1 | 304 | 22.95% |
| SLV241115P00035000 | 2024-06-28 9:36AM EDT | 35.00 | 8.21 | 8.40 | 8.45 | -0.42 | -4.87% | 3 | 249 | 20.70% |
| SLV241115P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 9.50 | 9.40 | 9.45 | 0.00 | - | 2 | 0 | 22.27% |
| SLV241115P00037000 | 2024-06-20 10:44AM EDT | 37.00 | 9.15 | 10.40 | 10.45 | 0.00 | - | 89 | 0 | 24.02% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 10.90 | 11.25 | 0.00 | - | 220 | 116 | 0.00% |
| SLV241115P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.62 | 12.35 | 12.45 | 0.00 | - | 70 | 0 | 27.34% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.58 | 13.35 | 13.45 | 0.00 | - | 900 | 0 | 28.91% |
| SLV241115P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 13.40 | 14.50 | 0.00 | - | 300 | 0 | 35.94% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 13.90 | 14.05 | 0.00 | - | 40 | 0 | 0.00% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 15.95 | 16.50 | 0.00 | - | 480 | 0 | 39.06% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 17.00 | 17.05 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 18.50 | 18.60 | 0.00 | - | 8 | 0 | 48.83% |
© 2024 Yahoo. Todos os direitos reservados.