Mercado fechará em 1 h 44 min
BOVESPA
127.875,50 -639,99 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.811,44 +579,70 (+1,01%) PETROLEO CRU
78,54 +0,52 (+0,67%) OURO
2.393,80 +33,90 (+1,44%) Bitcoin USD
65.138,16 +3.838,66 (+6,26%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:16PM EDT. Mercado aberto.
Opções de comprapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00016000 | 2024-05-09 12:54PM EDT | 16.00 | 10.25 | 11.45 | 11.65 | 0.00 | - | 4 | 171 | 54.74% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 10.55 | 10.70 | 0.00 | - | 1 | 196 | 51.90% |
| SLV241231C00018000 | 2024-05-15 12:16PM EDT | 18.00 | 9.46 | 9.60 | 9.70 | +0.96 | +11.29% | 51 | 349 | 48.88% |
| SLV241231C00019000 | 2024-05-15 12:50PM EDT | 19.00 | 8.54 | 8.70 | 8.75 | +0.79 | +10.19% | 83 | 303 | 45.17% |
| SLV241231C00020000 | 2024-05-15 12:52PM EDT | 20.00 | 7.65 | 7.75 | 7.85 | +0.95 | +14.18% | 20 | 2,886 | 42.53% |
| SLV241231C00021000 | 2024-05-15 12:56PM EDT | 21.00 | 6.70 | 6.90 | 6.95 | +1.15 | +20.72% | 10 | 409 | 39.70% |
| SLV241231C00022000 | 2024-05-15 12:57PM EDT | 22.00 | 5.90 | 6.05 | 6.10 | +0.70 | +13.46% | 114 | 4,169 | 37.48% |
| SLV241231C00023000 | 2024-05-15 1:07PM EDT | 23.00 | 5.13 | 5.25 | 5.35 | +0.93 | +22.14% | 10 | 8,139 | 36.45% |
| SLV241231C00024000 | 2024-05-15 11:06AM EDT | 24.00 | 4.30 | 4.55 | 4.60 | +0.40 | +10.26% | 6 | 2,065 | 34.86% |
| SLV241231C00025000 | 2024-05-15 1:50PM EDT | 25.00 | 3.90 | 3.90 | 3.95 | +0.60 | +18.18% | 198 | 5,260 | 34.06% |
| SLV241231C00026000 | 2024-05-15 11:56AM EDT | 26.00 | 3.20 | 3.35 | 3.45 | +0.36 | +12.68% | 124 | 2,259 | 34.45% |
| SLV241231C00027000 | 2024-05-15 1:19PM EDT | 27.00 | 2.85 | 2.90 | 2.93 | +0.43 | +17.77% | 216 | 1,756 | 33.94% |
| SLV241231C00028000 | 2024-05-15 1:44PM EDT | 28.00 | 2.48 | 2.50 | 2.53 | +0.41 | +19.81% | 226 | 1,600 | 34.20% |
| SLV241231C00029000 | 2024-05-15 1:53PM EDT | 29.00 | 2.17 | 2.17 | 2.19 | +0.39 | +21.91% | 664 | 777 | 34.57% |
| SLV241231C00030000 | 2024-05-15 1:53PM EDT | 30.00 | 1.91 | 1.88 | 1.91 | +0.36 | +23.23% | 172 | 12,418 | 35.11% |
Opções de vendapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-05-10 1:43PM EDT | 15.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 15 | 32.42% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 30 | 30.86% |
| SLV241231P00017000 | 2024-05-15 11:05AM EDT | 17.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 84 | 509 | 30.08% |
| SLV241231P00018000 | 2024-05-10 1:50PM EDT | 18.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 3 | 469 | 28.32% |
| SLV241231P00019000 | 2024-05-03 3:40PM EDT | 19.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 1 | 454 | 26.95% |
| SLV241231P00020000 | 2024-05-15 11:53AM EDT | 20.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 2 | 329 | 25.88% |
| SLV241231P00021000 | 2024-05-15 12:19PM EDT | 21.00 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 1 | 836 | 25.39% |
| SLV241231P00022000 | 2024-05-15 12:18PM EDT | 22.00 | 0.37 | 0.35 | 0.36 | -0.10 | -21.28% | 17 | 774 | 24.71% |
| SLV241231P00023000 | 2024-05-15 12:19PM EDT | 23.00 | 0.54 | 0.53 | 0.55 | -0.16 | -22.86% | 93 | 825 | 24.51% |
| SLV241231P00024000 | 2024-05-15 1:51PM EDT | 24.00 | 0.80 | 0.79 | 0.81 | -0.22 | -21.57% | 4 | 764 | 24.41% |
| SLV241231P00025000 | 2024-05-15 1:52PM EDT | 25.00 | 1.14 | 1.13 | 1.15 | -0.31 | -21.38% | 4 | 1,207 | 24.41% |
| SLV241231P00026000 | 2024-05-14 9:38AM EDT | 26.00 | 1.97 | 1.56 | 1.59 | 0.00 | - | 4 | 796 | 24.71% |
| SLV241231P00027000 | 2024-05-15 11:43AM EDT | 27.00 | 2.20 | 2.08 | 2.10 | -0.32 | -12.70% | 132 | 924 | 24.85% |
| SLV241231P00028000 | 2024-05-14 10:39AM EDT | 28.00 | 3.25 | 2.67 | 2.71 | 0.00 | - | 113 | 989 | 25.29% |
| SLV241231P00029000 | 2024-05-15 11:45AM EDT | 29.00 | 3.47 | 3.30 | 3.40 | -0.41 | -10.57% | 15 | 499 | 25.90% |
| SLV241231P00030000 | 2024-05-15 1:18PM EDT | 30.00 | 4.15 | 4.05 | 4.10 | -0.65 | -13.54% | 4 | 575 | 25.90% |
© 2024 Yahoo. Todos os direitos reservados.