Mercado fechará em 18 mins
BOVESPA
128.065,13 -450,36 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.539,77 +308,03 (+0,54%) PETROLEO CRU
78,84 +0,82 (+1,05%) OURO
2.391,20 +31,30 (+1,33%) Bitcoin USD
66.100,38 +4.519,64 (+7,34%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:42PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 73.93% |
| SLV250620C00015000 | 2024-05-07 10:58AM EDT | 15.00 | 10.90 | 11.65 | 14.60 | 0.00 | - | 2 | 32 | 56.15% |
| SLV250620C00017000 | 2024-04-15 10:52AM EDT | 17.00 | 10.05 | 9.15 | 12.05 | 0.00 | - | 2 | 5 | 62.04% |
| SLV250620C00018000 | 2024-04-30 1:41PM EDT | 18.00 | 7.55 | 8.45 | 11.85 | 0.00 | - | 2 | 7 | 68.04% |
| SLV250620C00020000 | 2024-05-15 10:22AM EDT | 20.00 | 7.80 | 7.80 | 9.50 | +0.30 | +4.00% | 11 | 118 | 53.05% |
| SLV250620C00021000 | 2024-05-15 10:09AM EDT | 21.00 | 7.52 | 7.60 | 8.20 | +0.89 | +13.42% | 3 | 1,849 | 44.73% |
| SLV250620C00022000 | 2024-05-15 2:49PM EDT | 22.00 | 6.81 | 6.85 | 7.00 | +0.94 | +16.01% | 12 | 804 | 38.01% |
| SLV250620C00023000 | 2024-05-02 12:49PM EDT | 23.00 | 6.00 | 6.15 | 6.35 | +1.85 | +44.58% | 1 | 44 | 37.57% |
| SLV250620C00024000 | 2024-05-15 1:48PM EDT | 24.00 | 5.45 | 5.50 | 5.70 | +0.55 | +11.22% | 112 | 368 | 36.74% |
| SLV250620C00025000 | 2024-05-15 2:49PM EDT | 25.00 | 4.88 | 4.75 | 5.10 | +0.58 | +13.49% | 53 | 2,046 | 36.08% |
| SLV250620C00026000 | 2024-05-15 2:20PM EDT | 26.00 | 4.40 | 4.15 | 4.55 | +0.55 | +14.29% | 755 | 1,994 | 35.55% |
| SLV250620C00027000 | 2024-05-15 2:47PM EDT | 27.00 | 3.90 | 3.85 | 4.05 | +0.61 | +18.54% | 20 | 8,631 | 35.12% |
| SLV250620C00028000 | 2024-05-15 3:09PM EDT | 28.00 | 3.50 | 3.50 | 3.60 | +0.47 | +15.51% | 25 | 932 | 34.82% |
| SLV250620C00029000 | 2024-05-15 10:51AM EDT | 29.00 | 2.92 | 3.15 | 3.20 | +0.46 | +18.70% | 17 | 1,411 | 34.61% |
| SLV250620C00030000 | 2024-05-15 2:42PM EDT | 30.00 | 2.84 | 2.82 | 2.87 | +0.39 | +15.92% | 111 | 4,366 | 34.72% |
| SLV250620C00031000 | 2024-05-15 1:20PM EDT | 31.00 | 2.49 | 2.55 | 2.60 | +0.31 | +14.22% | 5 | 2,159 | 35.06% |
| SLV250620C00032000 | 2024-05-15 10:29AM EDT | 32.00 | 2.02 | 2.31 | 2.36 | +0.22 | +12.22% | 2 | 1,069 | 35.43% |
| SLV250620C00033000 | 2024-05-13 10:57AM EDT | 33.00 | 1.68 | 2.10 | 2.15 | 0.00 | - | 2 | 129 | 35.82% |
| SLV250620C00034000 | 2024-05-15 2:33PM EDT | 34.00 | 1.96 | 1.92 | 1.97 | +0.42 | +27.27% | 51 | 1,127 | 36.28% |
| SLV250620C00035000 | 2024-05-15 12:11PM EDT | 35.00 | 1.68 | 1.77 | 1.80 | +0.18 | +12.00% | 40 | 1,044 | 36.65% |
| SLV250620C00036000 | 2024-05-15 1:34PM EDT | 36.00 | 1.60 | 1.62 | 1.66 | +0.45 | +39.13% | 30 | 231 | 37.12% |
| SLV250620C00037000 | 2024-05-07 11:13AM EDT | 37.00 | 0.95 | 1.50 | 1.53 | 0.00 | - | 6 | 71 | 37.55% |
| SLV250620C00038000 | 2024-05-15 2:52PM EDT | 38.00 | 1.40 | 1.39 | 1.42 | +0.63 | +81.82% | 14 | 1,739 | 38.04% |
| SLV250620C00039000 | 2024-05-15 1:51PM EDT | 39.00 | 1.29 | 1.29 | 1.32 | +0.28 | +27.72% | 17 | 154 | 38.50% |
| SLV250620C00040000 | 2024-05-15 3:03PM EDT | 40.00 | 1.20 | 1.19 | 1.23 | +0.17 | +16.50% | 85 | 1,770 | 38.97% |
| SLV250620C00041000 | 2024-05-03 9:44AM EDT | 41.00 | 0.68 | 1.11 | 1.15 | 0.00 | - | 2 | 1,244 | 39.43% |
| SLV250620C00042000 | 2024-05-15 2:00PM EDT | 42.00 | 1.06 | 1.04 | 1.07 | +0.39 | +58.21% | 1 | 105 | 39.82% |
| SLV250620C00043000 | 2024-05-09 9:48AM EDT | 43.00 | 0.70 | 0.97 | 1.00 | 0.00 | - | 2 | 154 | 40.21% |
| SLV250620C00044000 | 2024-05-15 11:41AM EDT | 44.00 | 0.87 | 0.91 | 0.94 | +0.28 | +47.46% | 1 | 126 | 40.65% |
| SLV250620C00045000 | 2024-05-15 2:19PM EDT | 45.00 | 0.88 | 0.86 | 0.89 | +0.15 | +20.55% | 443 | 1,420 | 41.14% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-14 1:32PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 51 | 33.20% |
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 15.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | - | 771 | 29.88% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 16.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 845 | 28.81% |
| SLV250620P00018000 | 2024-04-29 12:13PM EDT | 18.00 | 0.27 | 0.17 | 0.19 | 0.00 | - | 3 | 2,704 | 26.61% |
| SLV250620P00019000 | 2024-05-02 9:30AM EDT | 19.00 | 0.47 | 0.24 | 0.27 | 0.00 | - | 1 | 1,008 | 25.93% |
| SLV250620P00020000 | 2024-05-15 2:53PM EDT | 20.00 | 0.36 | 0.34 | 0.37 | -0.11 | -23.40% | 11 | 1,493 | 25.15% |
| SLV250620P00021000 | 2024-05-10 9:47AM EDT | 21.00 | 0.62 | 0.48 | 0.51 | 0.00 | - | 1 | 541 | 24.56% |
| SLV250620P00022000 | 2024-05-15 1:39PM EDT | 22.00 | 0.73 | 0.67 | 0.70 | -0.15 | -17.05% | 6 | 628 | 24.17% |
| SLV250620P00023000 | 2024-05-15 11:52AM EDT | 23.00 | 1.01 | 0.92 | 0.95 | -0.15 | -12.93% | 20 | 450 | 23.95% |
| SLV250620P00024000 | 2024-05-10 3:48PM EDT | 24.00 | 1.57 | 1.21 | 1.26 | 0.00 | - | 1 | 37 | 23.79% |
| SLV250620P00025000 | 2024-05-14 9:47AM EDT | 25.00 | 1.93 | 1.59 | 1.63 | 0.00 | - | 2 | 1,418 | 23.63% |
| SLV250620P00026000 | 2024-05-15 12:18PM EDT | 26.00 | 2.15 | 2.03 | 2.08 | -0.70 | -24.56% | 1 | 201 | 23.66% |
| SLV250620P00027000 | 2024-05-15 2:43PM EDT | 27.00 | 2.60 | 2.53 | 2.58 | -0.53 | -16.93% | 1 | 1,350 | 23.58% |
| SLV250620P00028000 | 2024-05-14 3:08PM EDT | 28.00 | 3.55 | 3.10 | 3.15 | 0.00 | - | 1 | 188 | 23.61% |
| SLV250620P00029000 | 2024-05-13 12:17PM EDT | 29.00 | 4.40 | 2.36 | 3.85 | 0.00 | - | 11 | 9 | 24.29% |
| SLV250620P00030000 | 2024-05-15 3:09PM EDT | 30.00 | 4.48 | 4.35 | 4.50 | -0.88 | -16.42% | 1 | 0 | 24.07% |
| SLV250620P00031000 | 2024-05-13 3:16PM EDT | 31.00 | 5.95 | 4.60 | 5.25 | 0.00 | - | 1 | 0 | 24.37% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 6.75 | 6.25 | 6.50 | 0.00 | - | - | 0 | 29.13% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 6.65 | 6.85 | 0.00 | - | - | 10 | 24.84% |
© 2024 Yahoo. Todos os direitos reservados.