Mercado fechará em 33 mins
BOVESPA
128.286,95 -228,54 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.672,86 +441,12 (+0,77%) PETROLEO CRU
78,80 +0,78 (+1,00%) OURO
2.392,80 +32,90 (+1,39%) Bitcoin USD
66.007,24 +4.499,27 (+7,31%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-05-10 3:26PM EDT | 5.00 | 21.12 | 20.80 | 24.70 | 0.00 | - | 4 | 85 | 100.88% |
| SLV260116C00010000 | 2024-05-15 3:02PM EDT | 10.00 | 17.65 | 16.75 | 18.85 | +2.85 | +19.26% | 2 | 54 | 62.31% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 15.40 | 18.50 | 0.00 | - | 2 | 25 | 60.74% |
| SLV260116C00012000 | 2024-05-14 3:01PM EDT | 12.00 | 15.15 | 14.55 | 18.00 | 0.00 | - | 10 | 40 | 62.35% |
| SLV260116C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 13.40 | 14.15 | 16.60 | 0.00 | - | 4 | 12 | 59.08% |
| SLV260116C00014000 | 2024-05-03 2:35PM EDT | 14.00 | 11.45 | 13.30 | 15.95 | 0.00 | - | 2 | 16 | 58.35% |
| SLV260116C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 10.80 | 12.45 | 15.20 | 0.00 | - | 6 | 134 | 56.57% |
| SLV260116C00016000 | 2024-05-13 3:24PM EDT | 16.00 | 11.05 | 11.25 | 13.90 | 0.00 | - | 1 | 256 | 65.75% |
| SLV260116C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 9.00 | 11.10 | 13.75 | 0.00 | - | 2 | 130 | 55.13% |
| SLV260116C00018000 | 2024-05-13 3:00PM EDT | 18.00 | 10.01 | 9.15 | 12.85 | 0.00 | - | 2 | 95 | 66.27% |
| SLV260116C00019000 | 2024-05-14 12:47PM EDT | 19.00 | 9.45 | 9.30 | 12.10 | 0.00 | - | 1 | 404 | 63.79% |
| SLV260116C00020000 | 2024-05-15 2:09PM EDT | 20.00 | 9.30 | 9.30 | 9.45 | +0.90 | +10.71% | 19 | 5,038 | 42.74% |
| SLV260116C00021000 | 2024-05-15 2:45PM EDT | 21.00 | 8.55 | 7.80 | 9.50 | +0.60 | +7.55% | 16 | 785 | 48.71% |
| SLV260116C00022000 | 2024-05-15 1:20PM EDT | 22.00 | 8.17 | 7.10 | 9.35 | +1.28 | +18.58% | 7 | 2,664 | 51.98% |
| SLV260116C00023000 | 2024-05-15 11:54AM EDT | 23.00 | 6.93 | 6.80 | 7.35 | +0.78 | +12.68% | 96 | 1,785 | 39.14% |
| SLV260116C00024000 | 2024-05-15 2:27PM EDT | 24.00 | 6.63 | 6.20 | 6.85 | +0.82 | +14.11% | 380 | 1,779 | 39.25% |
| SLV260116C00025000 | 2024-05-15 3:05PM EDT | 25.00 | 6.05 | 5.75 | 6.15 | +0.67 | +12.45% | 572 | 5,621 | 37.53% |
| SLV260116C00026000 | 2024-05-15 2:35PM EDT | 26.00 | 5.30 | 4.70 | 5.80 | +0.30 | +6.00% | 37 | 3,096 | 38.32% |
| SLV260116C00027000 | 2024-05-15 2:56PM EDT | 27.00 | 5.10 | 4.85 | 5.30 | +0.60 | +13.33% | 49 | 828 | 37.73% |
| SLV260116C00028000 | 2024-05-15 2:30PM EDT | 28.00 | 4.70 | 4.65 | 4.75 | +0.60 | +14.63% | 93 | 1,617 | 36.60% |
| SLV260116C00029000 | 2024-05-15 2:45PM EDT | 29.00 | 4.25 | 4.15 | 4.75 | +0.50 | +13.33% | 217 | 2,940 | 39.23% |
| SLV260116C00030000 | 2024-05-15 3:10PM EDT | 30.00 | 3.99 | 3.90 | 4.00 | +0.48 | +13.71% | 99 | 5,024 | 36.29% |
| SLV260116C00031000 | 2024-05-15 11:16AM EDT | 31.00 | 3.50 | 3.55 | 3.90 | +0.10 | +2.94% | 4 | 830 | 37.83% |
| SLV260116C00032000 | 2024-05-15 1:17PM EDT | 32.00 | 3.10 | 3.15 | 4.30 | +0.69 | +28.63% | 3 | 66 | 42.77% |
| SLV260116C00033000 | 2024-05-09 1:47PM EDT | 33.00 | 2.45 | 2.91 | 3.55 | 0.00 | - | 30 | 390 | 39.36% |
| SLV260116C00034000 | 2024-05-15 12:53PM EDT | 34.00 | 2.87 | 2.79 | 3.35 | +0.49 | +20.59% | 40 | 80 | 39.73% |
| SLV260116C00035000 | 2024-05-15 1:30PM EDT | 35.00 | 2.72 | 2.65 | 2.77 | +0.48 | +21.43% | 132 | 4,908 | 37.18% |
| SLV260116C00036000 | 2024-05-15 1:43PM EDT | 36.00 | 2.63 | 2.53 | 3.10 | +0.59 | +28.92% | 1 | 233 | 41.24% |
| SLV260116C00037000 | 2024-05-15 11:01AM EDT | 37.00 | 2.25 | 2.21 | 2.75 | +0.20 | +9.76% | 2 | 76 | 40.16% |
| SLV260116C00038000 | 2024-05-10 2:27PM EDT | 38.00 | 1.75 | 1.96 | 2.48 | 0.00 | - | 2 | 531 | 39.53% |
| SLV260116C00039000 | 2024-05-14 11:55AM EDT | 39.00 | 2.04 | 1.48 | 2.40 | 0.00 | - | 1 | 139 | 40.27% |
| SLV260116C00040000 | 2024-05-15 3:03PM EDT | 40.00 | 2.00 | 1.97 | 2.04 | +0.30 | +17.65% | 299 | 9,034 | 38.68% |
| SLV260116C00041000 | 2024-05-15 11:25AM EDT | 41.00 | 2.70 | 0.89 | 2.09 | +1.56 | +136.84% | 1 | 45 | 40.32% |
| SLV260116C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 1.12 | 1.50 | 2.01 | 0.00 | - | 2 | 14 | 40.83% |
| SLV260116C00043000 | 2024-04-25 10:26AM EDT | 43.00 | 1.01 | 1.22 | 1.89 | 0.00 | - | 2 | 558 | 40.94% |
| SLV260116C00044000 | 2024-05-14 9:58AM EDT | 44.00 | 1.35 | 0.00 | 1.81 | 0.00 | - | 4 | 35 | 41.33% |
| SLV260116C00045000 | 2024-05-15 2:30PM EDT | 45.00 | 1.55 | 1.41 | 1.56 | +0.20 | +14.81% | 104 | 1,712 | 40.13% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 34 | 50.00% |
| SLV260116P00010000 | 2024-05-14 12:36PM EDT | 10.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 37.89% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 36.82% |
| SLV260116P00012000 | 2024-05-08 10:17AM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 34.18% |
| SLV260116P00013000 | 2024-05-15 11:14AM EDT | 13.00 | 0.11 | 0.01 | 0.35 | -0.22 | -66.67% | 2 | 24 | 40.53% |
| SLV260116P00014000 | 2024-05-13 9:53AM EDT | 14.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 2 | 363 | 36.23% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.19 | 2.05 | 0.00 | - | 1 | 86 | 61.77% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.25 | 2.10 | 0.00 | - | 1 | 49 | 57.57% |
| SLV260116P00017000 | 2024-05-10 12:10PM EDT | 17.00 | 0.48 | 0.33 | 1.19 | 0.00 | - | 1 | 71 | 41.43% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.35 | 0.65 | 0.00 | - | 1 | 79 | 30.27% |
| SLV260116P00019000 | 2024-05-01 3:14PM EDT | 19.00 | 0.65 | 0.37 | 1.02 | 0.00 | - | 1 | 139 | 32.25% |
| SLV260116P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.90 | 0.65 | 0.98 | +0.12 | +15.38% | 1 | 392 | 28.59% |
| SLV260116P00021000 | 2024-05-15 2:21PM EDT | 21.00 | 0.93 | 0.92 | 0.99 | -0.13 | -12.26% | 20 | 475 | 25.64% |
| SLV260116P00022000 | 2024-05-15 1:33PM EDT | 22.00 | 1.07 | 1.05 | 1.29 | -0.41 | -27.70% | 11 | 2,113 | 25.68% |
| SLV260116P00023000 | 2024-05-14 3:54PM EDT | 23.00 | 1.66 | 1.06 | 1.62 | 0.00 | - | 1 | 159 | 25.55% |
| SLV260116P00024000 | 2024-05-15 1:54PM EDT | 24.00 | 1.80 | 1.48 | 2.77 | -0.51 | -22.08% | 2 | 50 | 31.73% |
| SLV260116P00025000 | 2024-05-15 11:05AM EDT | 25.00 | 2.31 | 2.02 | 2.46 | -0.19 | -7.60% | 6 | 386 | 25.59% |
| SLV260116P00026000 | 2024-05-15 2:51PM EDT | 26.00 | 2.61 | 2.18 | 3.05 | -0.39 | -13.00% | 24 | 1,041 | 26.32% |
| SLV260116P00027000 | 2024-05-10 12:10PM EDT | 27.00 | 3.63 | 2.57 | 3.30 | 0.00 | - | 2 | 128 | 24.23% |
| SLV260116P00028000 | 2024-05-10 3:57PM EDT | 28.00 | 4.25 | 3.35 | 3.85 | 0.00 | - | 1 | 76 | 24.02% |
| SLV260116P00029000 | 2024-05-14 10:21AM EDT | 29.00 | 5.20 | 3.15 | 4.80 | 0.00 | - | 2 | 1,245 | 26.37% |
| SLV260116P00030000 | 2024-05-14 12:15PM EDT | 30.00 | 5.55 | 4.75 | 5.45 | 0.00 | - | 17 | 935 | 26.29% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 31.00 | 7.30 | 5.45 | 6.30 | 0.00 | - | 6 | 7 | 27.42% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 7.01 | 5.85 | 7.80 | 0.00 | - | 2 | 4 | 33.09% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.40 | 10.70 | 0.00 | - | 12 | 12 | 48.66% |
| SLV260116P00035000 | 2024-05-13 9:37AM EDT | 35.00 | 9.56 | 8.60 | 9.45 | 0.00 | - | 1 | 281 | 28.16% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 9.15 | 11.05 | 0.00 | - | - | 0 | 27.64% |
| SLV260116P00040000 | 2024-05-15 9:41AM EDT | 40.00 | 13.60 | 11.45 | 14.70 | -0.55 | -3.89% | 4 | 8 | 37.12% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.00 | 18.55 | 0.00 | - | - | 0 | 40.38% |
| SLV260116P00045000 | 2024-05-09 10:42AM EDT | 45.00 | 19.35 | 16.00 | 19.70 | 0.00 | - | 4 | 0 | 42.75% |
© 2024 Yahoo. Todos os direitos reservados.