Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,86 +0,23 (+0,29%) OURO
2.391,40 -3,50 (-0,15%) Bitcoin USD
65.929,26 +4.257,81 (+6,90%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 89.65% |
| SLV250331C00018000 | 2024-05-15 9:43AM EDT | 18.00 | 9.40 | 9.95 | 10.00 | +1.60 | +20.51% | 5 | 146 | 46.39% |
| SLV250331C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 7.15 | 9.00 | 9.10 | 0.00 | - | 1 | 1 | 43.73% |
| SLV250331C00020000 | 2024-05-09 10:31AM EDT | 20.00 | 6.90 | 8.15 | 8.25 | 0.00 | - | 1 | 19 | 41.77% |
| SLV250331C00021000 | 2024-05-14 9:58AM EDT | 21.00 | 6.50 | 7.30 | 7.40 | 0.00 | - | 103 | 1,119 | 39.60% |
| SLV250331C00022000 | 2024-05-14 3:36PM EDT | 22.00 | 5.71 | 6.50 | 6.60 | 0.00 | - | 11 | 49 | 37.89% |
| SLV250331C00023000 | 2024-05-10 9:45AM EDT | 23.00 | 4.90 | 5.75 | 5.85 | 0.00 | - | 10 | 605 | 36.52% |
| SLV250331C00024000 | 2024-05-15 1:55PM EDT | 24.00 | 5.10 | 5.10 | 5.20 | +0.80 | +18.60% | 18 | 930 | 35.91% |
| SLV250331C00025000 | 2024-05-15 1:11PM EDT | 25.00 | 4.39 | 4.45 | 4.55 | +0.59 | +15.53% | 345 | 1,644 | 34.89% |
| SLV250331C00026000 | 2024-05-15 3:30PM EDT | 26.00 | 3.96 | 3.90 | 4.05 | +0.61 | +18.21% | 30 | 2,481 | 34.99% |
| SLV250331C00027000 | 2024-05-15 3:45PM EDT | 27.00 | 3.51 | 3.45 | 3.55 | +0.55 | +18.58% | 546 | 38,859 | 34.62% |
| SLV250331C00028000 | 2024-05-15 3:36PM EDT | 28.00 | 3.10 | 3.05 | 3.10 | +0.52 | +20.16% | 122 | 1,551 | 34.30% |
| SLV250331C00029000 | 2024-05-15 1:54PM EDT | 29.00 | 2.73 | 2.73 | 2.77 | +0.50 | +22.42% | 166 | 877 | 34.77% |
| SLV250331C00030000 | 2024-05-15 2:55PM EDT | 30.00 | 2.42 | 2.42 | 2.47 | +0.42 | +21.00% | 607 | 1,813 | 35.13% |
| SLV250331C00031000 | 2024-05-15 11:18AM EDT | 31.00 | 2.05 | 2.16 | 2.21 | +0.68 | +49.64% | 6 | 924 | 35.55% |
| SLV250331C00032000 | 2024-05-14 9:48AM EDT | 32.00 | 1.58 | 1.94 | 1.98 | 0.00 | - | 6 | 1,686 | 35.96% |
| SLV250331C00033000 | 2024-05-15 1:16PM EDT | 33.00 | 1.68 | 1.75 | 1.79 | +0.27 | +19.15% | 21 | 2,071 | 36.50% |
| SLV250331C00034000 | 2024-05-15 1:53PM EDT | 34.00 | 1.57 | 1.58 | 1.62 | +0.57 | +57.00% | 20 | 190 | 37.01% |
| SLV250331C00035000 | 2024-05-15 2:46PM EDT | 35.00 | 1.45 | 1.43 | 1.48 | +0.31 | +27.19% | 14 | 487 | 37.62% |
| SLV250331C00036000 | 2024-05-15 10:15AM EDT | 36.00 | 1.12 | 1.31 | 1.35 | +0.34 | +43.59% | 2 | 731 | 38.14% |
| SLV250331C00037000 | 2024-05-09 12:36PM EDT | 37.00 | 0.88 | 1.18 | 1.24 | 0.00 | - | 1 | 219 | 38.72% |
| SLV250331C00038000 | 2024-05-15 1:37PM EDT | 38.00 | 1.06 | 1.09 | 1.14 | +0.19 | +21.84% | 14 | 710 | 39.26% |
Opções de vendapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00014000 | 2024-04-10 9:37AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1,430 | 12.50% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 16.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | - | 497 | 32.72% |
| SLV250331P00017000 | 2024-04-30 3:29PM EDT | 17.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 1 | 813 | 28.32% |
| SLV250331P00018000 | 2024-05-15 1:40PM EDT | 18.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 5 | 430 | 26.86% |
| SLV250331P00019000 | 2024-05-03 9:37AM EDT | 19.00 | 0.37 | 0.15 | 0.18 | 0.00 | - | 803 | 745 | 26.12% |
| SLV250331P00020000 | 2024-05-03 12:10PM EDT | 20.00 | 0.29 | 0.23 | 0.25 | -0.22 | -43.14% | 2 | 615 | 25.05% |
| SLV250331P00021000 | 2024-05-15 12:39PM EDT | 21.00 | 0.37 | 0.35 | 0.37 | -0.10 | -21.28% | 61 | 947 | 24.61% |
| SLV250331P00022000 | 2024-05-09 3:49PM EDT | 22.00 | 0.69 | 0.51 | 0.54 | 0.00 | - | 20 | 474 | 24.32% |
| SLV250331P00023000 | 2024-05-10 9:51AM EDT | 23.00 | 0.76 | 0.72 | 0.76 | -0.16 | -17.39% | 2 | 630 | 24.05% |
| SLV250331P00024000 | 2024-05-14 10:00AM EDT | 24.00 | 1.07 | 1.01 | 1.05 | -0.18 | -14.40% | 1 | 154 | 23.90% |
| SLV250331P00025000 | 2024-05-15 11:55AM EDT | 25.00 | 1.50 | 1.37 | 1.41 | -0.23 | -13.29% | 5 | 846 | 23.84% |
| SLV250331P00026000 | 2024-05-15 12:40PM EDT | 26.00 | 1.91 | 1.81 | 1.85 | -0.39 | -16.96% | 1 | 1,049 | 23.90% |
| SLV250331P00027000 | 2024-05-15 12:43PM EDT | 27.00 | 2.42 | 2.32 | 2.37 | -0.46 | -15.97% | 8 | 2,791 | 24.06% |
| SLV250331P00028000 | 2024-05-15 11:23AM EDT | 28.00 | 3.05 | 2.90 | 2.94 | -0.47 | -13.35% | 48 | 529 | 24.07% |
| SLV250331P00029000 | 2024-05-08 11:00AM EDT | 29.00 | 4.65 | 3.50 | 3.60 | 0.00 | - | 3 | 379 | 24.37% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 31.00 | 6.55 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 24.71% |
© 2024 Yahoo. Todos os direitos reservados.