Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,33 -0,08 (-0,09%) OURO
2.401,70 +18,70 (+0,78%) Bitcoin USD
62.970,76 -318,77 (-0,50%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240417C00017000 | 2024-04-03 2:23PM EDT | 17.00 | 7.70 | 8.75 | 8.85 | 0.00 | - | 5 | 0 | 50.00% |
| SLV240417C00020000 | 2024-04-16 2:34PM EDT | 20.00 | 5.83 | 5.75 | 5.85 | -0.34 | -5.51% | 40 | 73 | 50.00% |
| SLV240417C00021000 | 2024-04-16 1:11PM EDT | 21.00 | 4.85 | 4.75 | 4.85 | -0.30 | -5.83% | 40 | 222 | 50.00% |
| SLV240417C00021500 | 2024-04-11 10:17AM EDT | 21.50 | 4.15 | 4.25 | 4.35 | +0.05 | +1.22% | 2 | 2 | 50.00% |
| SLV240417C00022000 | 2024-04-16 2:30PM EDT | 22.00 | 3.80 | 3.75 | 3.85 | +0.05 | +1.33% | 5 | 341 | 50.00% |
| SLV240417C00022500 | 2024-04-16 10:46AM EDT | 22.50 | 3.27 | 3.25 | 3.35 | -0.03 | -0.91% | 16 | 72 | 50.00% |
| SLV240417C00023000 | 2024-04-16 10:49AM EDT | 23.00 | 2.76 | 2.78 | 2.81 | -0.54 | -16.36% | 32 | 194 | 75.00% |
| SLV240417C00023500 | 2024-04-16 12:56PM EDT | 23.50 | 2.47 | 2.28 | 2.31 | -0.38 | -13.33% | 3 | 182 | 62.50% |
| SLV240417C00024000 | 2024-04-16 2:35PM EDT | 24.00 | 1.88 | 1.79 | 1.81 | -0.52 | -21.67% | 71 | 512 | 51.56% |
| SLV240417C00024500 | 2024-04-16 3:25PM EDT | 24.50 | 1.39 | 1.30 | 1.32 | -0.35 | -20.11% | 80 | 728 | 43.75% |
| SLV240417C00025000 | 2024-04-16 2:33PM EDT | 25.00 | 0.85 | 0.82 | 0.84 | -0.54 | -38.85% | 1,407 | 842 | 35.94% |
| SLV240417C00025500 | 2024-04-16 3:59PM EDT | 25.50 | 0.44 | 0.42 | 0.44 | -0.60 | -57.69% | 879 | 2,990 | 34.77% |
| SLV240417C00026000 | 2024-04-16 3:57PM EDT | 26.00 | 0.17 | 0.16 | 0.17 | -0.49 | -74.24% | 8,400 | 6,905 | 33.59% |
| SLV240417C00026500 | 2024-04-16 3:59PM EDT | 26.50 | 0.05 | 0.05 | 0.06 | -0.35 | -87.50% | 15,901 | 8,275 | 36.72% |
| SLV240417C00027000 | 2024-04-16 3:58PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 4,049 | 12,575 | 43.36% |
| SLV240417C00027500 | 2024-04-16 3:57PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 1,309 | 3,189 | 51.56% |
| SLV240417C00028000 | 2024-04-16 3:36PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 810 | 3,797 | 50.00% |
| SLV240417C00028500 | 2024-04-16 3:52PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 47 | 2,210 | 59.38% |
| SLV240417C00029000 | 2024-04-16 10:09AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 1,975 | 68.75% |
| SLV240417C00029500 | 2024-04-15 1:53PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 378 | 78.13% |
| SLV240417C00030000 | 2024-04-16 11:40AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 783 | 84.38% |
| SLV240417C00031000 | 2024-04-15 3:51PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 2,960 | 100.00% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240417P00022000 | 2024-04-08 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 48 | 90.63% |
| SLV240417P00022500 | 2024-04-12 2:46PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 81.25% |
| SLV240417P00023000 | 2024-04-12 3:26PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 734 | 68.75% |
| SLV240417P00023500 | 2024-04-16 10:42AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 307 | 56.25% |
| SLV240417P00024000 | 2024-04-16 1:53PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 303 | 2,231 | 51.56% |
| SLV240417P00024500 | 2024-04-16 3:54PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 729 | 2,244 | 43.75% |
| SLV240417P00025000 | 2024-04-16 3:58PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,814 | 5,745 | 35.94% |
| SLV240417P00025500 | 2024-04-16 3:59PM EDT | 25.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 5,736 | 6,219 | 34.77% |
| SLV240417P00026000 | 2024-04-16 3:57PM EDT | 26.00 | 0.37 | 0.36 | 0.38 | +0.11 | +42.31% | 2,876 | 5,343 | 35.16% |
| SLV240417P00026500 | 2024-04-16 3:53PM EDT | 26.50 | 0.77 | 0.75 | 0.77 | +0.27 | +54.00% | 349 | 3,881 | 38.67% |
| SLV240417P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 1.24 | 1.21 | 1.23 | +0.42 | +51.22% | 112 | 858 | 43.36% |
| SLV240417P00027500 | 2024-04-16 2:45PM EDT | 27.50 | 1.65 | 1.70 | 1.72 | +0.32 | +24.06% | 1 | 15 | 51.56% |
| SLV240417P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 2.14 | 2.20 | 2.22 | +0.30 | +16.30% | 1 | 13 | 56.25% |
| SLV240417P00028500 | 2024-04-16 9:46AM EDT | 28.50 | 2.70 | 2.70 | 2.72 | +0.14 | +5.47% | 12 | 24 | 65.63% |
| SLV240417P00029000 | 2024-04-12 2:30PM EDT | 29.00 | 3.30 | 3.15 | 3.25 | 0.00 | - | 16 | 11 | 50.00% |
| SLV240417P00029500 | 2024-04-10 3:14PM EDT | 29.50 | 4.00 | 3.65 | 3.75 | 0.00 | - | - | 18 | 50.00% |
| SLV240417P00030000 | 2024-04-10 12:17PM EDT | 30.00 | 4.19 | 4.15 | 4.25 | -0.24 | -5.42% | 9 | 9 | 50.00% |
| SLV240417P00031000 | 2024-04-12 12:15PM EDT | 31.00 | 4.70 | 5.15 | 5.25 | 0.00 | - | 2 | 1 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.