Mercado fechará em 1 h 35 min
BOVESPA
127.769,97 -745,52 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.749,55 +517,81 (+0,90%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.391,90 +32,00 (+1,36%) Bitcoin USD
65.308,14 +3.952,20 (+6,44%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:25PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 21.90 | 23.25 | 0.00 | - | 1 | 99 | 149.80% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 20.15 | 20.75 | 0.00 | - | 11 | 20 | 111.72% |
| SLV250117C00008000 | 2024-05-15 1:51PM EDT | 8.00 | 19.25 | 19.20 | 19.40 | +4.25 | +28.33% | 5 | 36 | 90.23% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 17.80 | 18.60 | 0.00 | - | 1 | 5 | 73.05% |
| SLV250117C00010000 | 2024-05-15 11:07AM EDT | 10.00 | 17.00 | 17.25 | 17.65 | +1.65 | +10.75% | 1 | 629 | 84.08% |
| SLV250117C00011000 | 2024-05-15 1:50PM EDT | 11.00 | 16.36 | 16.30 | 16.65 | +1.17 | +7.70% | 5 | 53 | 78.13% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 15.25 | 16.10 | 0.00 | - | 1 | 121 | 79.83% |
| SLV250117C00013000 | 2024-05-10 11:38AM EDT | 13.00 | 13.22 | 14.40 | 15.05 | 0.00 | - | 4 | 238 | 74.90% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 13.40 | 13.65 | 0.00 | - | 2 | 278 | 61.72% |
| SLV250117C00015000 | 2024-05-15 11:13AM EDT | 15.00 | 12.30 | 12.35 | 12.85 | +0.70 | +6.03% | 20 | 2,863 | 58.89% |
| SLV250117C00016000 | 2024-05-14 3:35PM EDT | 16.00 | 10.71 | 11.45 | 12.35 | 0.00 | - | 1 | 508 | 61.96% |
| SLV250117C00017000 | 2024-05-15 11:07AM EDT | 17.00 | 10.30 | 10.60 | 10.65 | +0.88 | +9.34% | 4 | 1,012 | 50.15% |
| SLV250117C00018000 | 2024-05-15 1:45PM EDT | 18.00 | 9.63 | 9.65 | 9.70 | +0.83 | +9.43% | 22 | 5,101 | 46.63% |
| SLV250117C00019000 | 2024-05-15 1:26PM EDT | 19.00 | 8.65 | 8.75 | 8.85 | +1.08 | +14.27% | 42 | 3,015 | 45.31% |
| SLV250117C00020000 | 2024-05-15 2:02PM EDT | 20.00 | 7.85 | 7.80 | 7.90 | +0.85 | +12.14% | 196 | 26,564 | 41.60% |
| SLV250117C00021000 | 2024-05-15 1:16PM EDT | 21.00 | 6.90 | 6.95 | 7.00 | +0.83 | +13.67% | 45 | 18,888 | 38.82% |
| SLV250117C00022000 | 2024-05-15 1:46PM EDT | 22.00 | 6.10 | 6.10 | 6.20 | +0.73 | +13.59% | 167 | 23,712 | 37.45% |
| SLV250117C00023000 | 2024-05-15 2:03PM EDT | 23.00 | 5.37 | 5.30 | 5.40 | +0.70 | +14.99% | 1,162 | 42,727 | 35.62% |
| SLV250117C00024000 | 2024-05-15 2:09PM EDT | 24.00 | 4.65 | 4.60 | 4.70 | +0.65 | +16.25% | 1,013 | 69,481 | 34.72% |
| SLV250117C00025000 | 2024-05-15 2:02PM EDT | 25.00 | 4.05 | 4.00 | 4.10 | +0.64 | +18.77% | 1,509 | 115,596 | 34.50% |
| SLV250117C00026000 | 2024-05-15 2:01PM EDT | 26.00 | 3.45 | 3.45 | 3.50 | +0.50 | +16.72% | 720 | 26,063 | 33.66% |
| SLV250117C00027000 | 2024-05-15 2:03PM EDT | 27.00 | 2.99 | 3.00 | 3.05 | +0.48 | +19.12% | 952 | 19,333 | 33.96% |
| SLV250117C00028000 | 2024-05-15 2:01PM EDT | 28.00 | 2.64 | 2.61 | 2.64 | +0.49 | +22.79% | 250 | 17,987 | 34.09% |
| SLV250117C00029000 | 2024-05-15 2:04PM EDT | 29.00 | 2.27 | 2.27 | 2.29 | +0.39 | +20.74% | 72 | 19,361 | 34.36% |
| SLV250117C00030000 | 2024-05-15 2:07PM EDT | 30.00 | 2.02 | 1.98 | 2.01 | +0.35 | +20.96% | 1,216 | 56,847 | 34.92% |
| SLV250117C00031000 | 2024-05-15 1:51PM EDT | 31.00 | 1.75 | 1.75 | 1.77 | +0.31 | +21.53% | 140 | 12,117 | 35.50% |
| SLV250117C00032000 | 2024-05-15 1:57PM EDT | 32.00 | 1.56 | 1.55 | 1.57 | +0.28 | +21.87% | 403 | 18,079 | 36.16% |
| SLV250117C00033000 | 2024-05-15 2:05PM EDT | 33.00 | 1.39 | 1.37 | 1.39 | +0.25 | +21.93% | 957 | 66,422 | 36.72% |
| SLV250117C00034000 | 2024-05-15 1:59PM EDT | 34.00 | 1.23 | 1.23 | 1.24 | +0.20 | +19.42% | 117 | 66,350 | 37.35% |
| SLV250117C00035000 | 2024-05-15 2:02PM EDT | 35.00 | 1.11 | 1.11 | 1.12 | +0.20 | +21.98% | 2,711 | 44,038 | 38.09% |
| SLV250117C00036000 | 2024-05-15 2:09PM EDT | 36.00 | 1.01 | 1.00 | 1.01 | +0.18 | +21.95% | 21 | 1,101 | 38.75% |
| SLV250117C00037000 | 2024-05-15 1:57PM EDT | 37.00 | 0.90 | 0.90 | 0.91 | +0.14 | +18.67% | 116 | 2,741 | 39.33% |
| SLV250117C00038000 | 2024-05-15 1:52PM EDT | 38.00 | 0.81 | 0.82 | 0.83 | +0.14 | +20.90% | 11 | 2,149 | 40.02% |
| SLV250117C00039000 | 2024-05-15 1:52PM EDT | 39.00 | 0.74 | 0.74 | 0.76 | +0.12 | +19.35% | 29 | 1,610 | 40.70% |
| SLV250117C00040000 | 2024-05-15 2:09PM EDT | 40.00 | 0.70 | 0.68 | 0.70 | +0.16 | +31.37% | 694 | 79,706 | 41.38% |
| SLV250117C00041000 | 2024-05-15 1:44PM EDT | 41.00 | 0.62 | 0.62 | 0.64 | +0.17 | +37.78% | 14 | 589 | 41.94% |
| SLV250117C00042000 | 2024-05-15 1:55PM EDT | 42.00 | 0.58 | 0.57 | 0.60 | +0.10 | +20.83% | 25 | 3,834 | 42.73% |
| SLV250117C00043000 | 2024-05-14 9:53AM EDT | 43.00 | 0.41 | 0.53 | 0.55 | 0.00 | - | 1 | 1,894 | 43.21% |
| SLV250117C00044000 | 2024-05-14 9:49AM EDT | 44.00 | 0.38 | 0.49 | 0.51 | 0.00 | - | 5 | 2,402 | 43.80% |
| SLV250117C00045000 | 2024-05-15 12:59PM EDT | 45.00 | 0.42 | 0.45 | 0.47 | +0.10 | +31.25% | 821 | 7,425 | 44.26% |
| SLV250117C00046000 | 2024-05-10 3:16PM EDT | 46.00 | 0.31 | 0.42 | 0.44 | 0.00 | - | 2 | 1,170 | 44.87% |
| SLV250117C00047000 | 2024-05-15 1:52PM EDT | 47.00 | 0.39 | 0.39 | 0.41 | +0.06 | +18.18% | 154 | 71,374 | 45.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 71.88% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 59.38% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 53.13% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 51.56% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 46.88% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 42.97% |
| SLV250117P00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,710 | 39.06% |
| SLV250117P00013000 | 2024-05-10 2:02PM EDT | 13.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 54 | 471 | 35.16% |
| SLV250117P00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 755 | 34.77% |
| SLV250117P00015000 | 2024-05-15 10:47AM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 3,727 | 33.20% |
| SLV250117P00016000 | 2024-05-14 3:33PM EDT | 16.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 150 | 15,392 | 31.25% |
| SLV250117P00017000 | 2024-05-13 9:30AM EDT | 17.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 5,122 | 29.10% |
| SLV250117P00018000 | 2024-05-10 2:01PM EDT | 18.00 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 1 | 32,005 | 28.13% |
| SLV250117P00019000 | 2024-05-15 11:10AM EDT | 19.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 21 | 10,485 | 26.56% |
| SLV250117P00020000 | 2024-05-15 12:31PM EDT | 20.00 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 180 | 16,748 | 25.78% |
| SLV250117P00021000 | 2024-05-15 2:05PM EDT | 21.00 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 14 | 6,986 | 25.10% |
| SLV250117P00022000 | 2024-05-15 1:10PM EDT | 22.00 | 0.40 | 0.37 | 0.39 | -0.10 | -20.00% | 160 | 8,889 | 24.56% |
| SLV250117P00023000 | 2024-05-15 1:53PM EDT | 23.00 | 0.59 | 0.56 | 0.58 | -0.16 | -21.33% | 144 | 4,270 | 24.27% |
| SLV250117P00024000 | 2024-05-15 1:59PM EDT | 24.00 | 0.85 | 0.83 | 0.85 | -0.19 | -18.27% | 28 | 20,457 | 24.24% |
| SLV250117P00025000 | 2024-05-15 1:57PM EDT | 25.00 | 1.20 | 1.18 | 1.21 | -0.28 | -18.92% | 96 | 21,492 | 24.44% |
| SLV250117P00026000 | 2024-05-15 2:02PM EDT | 26.00 | 1.64 | 1.61 | 1.64 | -0.35 | -17.59% | 32 | 4,461 | 24.54% |
| SLV250117P00027000 | 2024-05-15 1:19PM EDT | 27.00 | 2.17 | 2.14 | 2.17 | -0.37 | -14.57% | 75 | 1,698 | 24.90% |
| SLV250117P00028000 | 2024-05-15 2:07PM EDT | 28.00 | 2.74 | 2.74 | 2.76 | -0.58 | -17.47% | 7 | 468 | 25.12% |
| SLV250117P00029000 | 2024-05-14 12:45PM EDT | 29.00 | 4.00 | 3.40 | 3.45 | 0.00 | - | 1 | 21 | 25.75% |
| SLV250117P00030000 | 2024-05-15 1:57PM EDT | 30.00 | 4.14 | 4.10 | 4.15 | -0.76 | -15.51% | 9 | 4,841 | 25.81% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 31.00 | 6.36 | 4.85 | 4.90 | 0.00 | - | 2 | 106 | 25.86% |
| SLV250117P00032000 | 2024-05-09 3:37PM EDT | 32.00 | 6.50 | 5.65 | 5.70 | 0.00 | - | 6 | 99 | 25.98% |
| SLV250117P00034000 | 2024-05-15 10:00AM EDT | 34.00 | 8.07 | 7.40 | 7.45 | -1.28 | -13.69% | 80 | 80 | 26.91% |
| SLV250117P00035000 | 2024-05-08 1:05PM EDT | 35.00 | 9.99 | 8.25 | 8.35 | 0.00 | - | 10 | 0 | 27.20% |
| SLV250117P00036000 | 2024-05-08 1:05PM EDT | 36.00 | 10.96 | 9.20 | 9.25 | 0.00 | - | - | 0 | 27.05% |
| SLV250117P00037000 | 2024-05-15 10:10AM EDT | 37.00 | 10.80 | 10.10 | 10.20 | -1.12 | -9.40% | 80 | 0 | 27.69% |
| SLV250117P00038000 | 2024-04-12 10:05AM EDT | 38.00 | 11.25 | 12.20 | 12.30 | 0.00 | - | 80 | 0 | 48.24% |
| SLV250117P00039000 | 2023-11-28 11:45AM EDT | 39.00 | 18.55 | 14.50 | 19.45 | 0.00 | - | - | 0 | 94.41% |
| SLV250117P00040000 | 2024-03-11 11:57AM EDT | 40.00 | 17.50 | 12.60 | 16.40 | 0.00 | - | 101 | 0 | 54.96% |
| SLV250117P00042000 | 2024-05-02 10:02AM EDT | 42.00 | 17.90 | 14.95 | 15.05 | 0.00 | - | - | 0 | 30.27% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 133.52% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 116.36% |
© 2024 Yahoo. Todos os direitos reservados.