Mercado abrirá em 8 h 38 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,64 -0,10 (-0,13%) OURO
2.320,30 -6,70 (-0,29%) Bitcoin USD
68.072,58 -1.488,50 (-2,14%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:20.00
Opções de comprapara12 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240612C00020000 | 2024-06-06 9:42AM EDT | 2024-06-12 | 7.91 | 7.10 | 7.20 | 0.00 | - | - | 1 | 206.25% |
| SLV240614C00020000 | 2024-05-23 2:52PM EDT | 2024-06-14 | 7.64 | 7.10 | 7.20 | 0.00 | - | 3 | 10 | 145.31% |
| SLV240621C00020000 | 2024-06-10 3:19PM EDT | 2024-06-21 | 7.29 | 7.15 | 7.20 | +0.44 | +6.42% | 3 | 8,024 | 96.88% |
| SLV240628C00020000 | 2024-06-07 3:53PM EDT | 2024-06-28 | 6.75 | 7.15 | 7.25 | 0.00 | - | 10 | 2,724 | 81.25% |
| SLV240719C00020000 | 2024-06-10 11:51AM EDT | 2024-07-19 | 7.25 | 7.20 | 7.30 | +0.45 | +6.62% | 51 | 3,139 | 61.33% |
| SLV240816C00020000 | 2024-06-07 3:21PM EDT | 2024-08-16 | 6.94 | 7.30 | 7.40 | 0.00 | - | 24 | 1,296 | 53.61% |
| SLV240920C00020000 | 2024-06-10 2:27PM EDT | 2024-09-20 | 7.48 | 7.40 | 7.55 | +0.08 | +1.08% | 30 | 1,799 | 51.95% |
| SLV240930C00020000 | 2024-06-10 1:15PM EDT | 2024-09-30 | 7.58 | 7.45 | 7.55 | -1.62 | -17.61% | 2 | 1,765 | 49.61% |
| SLV241018C00020000 | 2024-06-10 2:09PM EDT | 2024-10-18 | 7.61 | 7.55 | 7.60 | +0.34 | +4.68% | 2 | 1,747 | 47.71% |
| SLV241115C00020000 | 2024-06-07 3:13PM EDT | 2024-11-15 | 7.25 | 7.65 | 7.70 | 0.00 | - | 70 | 864 | 46.09% |
| SLV241231C00020000 | 2024-06-06 11:24AM EDT | 2024-12-31 | 9.00 | 7.80 | 7.90 | 0.00 | - | 6 | 2,879 | 45.14% |
| SLV250117C00020000 | 2024-06-10 3:36PM EDT | 2025-01-17 | 7.95 | 7.85 | 7.95 | +0.45 | +6.00% | 106 | 26,348 | 44.43% |
| SLV250331C00020000 | 2024-06-07 10:23AM EDT | 2025-03-31 | 8.25 | 8.10 | 8.20 | 0.00 | - | 10 | 169 | 42.82% |
| SLV250620C00020000 | 2024-06-07 2:07PM EDT | 2025-06-20 | 8.15 | 6.60 | 8.70 | 0.00 | - | 6 | 133 | 45.00% |
| SLV250718C00020000 | 2024-06-07 3:06PM EDT | 2025-07-18 | 8.30 | 6.70 | 10.20 | 0.00 | - | 60 | 35 | 62.06% |
| SLV250815C00020000 | 2024-06-07 3:59PM EDT | 2025-08-15 | 8.26 | 7.10 | 10.65 | 0.00 | - | 1 | 1 | 65.23% |
| SLV251017C00020000 | 2024-06-07 11:17AM EDT | 2025-10-17 | 8.83 | 7.25 | 10.80 | 0.00 | - | 20 | 5 | 62.55% |
| SLV260116C00020000 | 2024-06-10 9:54AM EDT | 2026-01-16 | 9.20 | 9.50 | 9.70 | +0.09 | +0.99% | 1 | 5,232 | 46.46% |
Opções de vendapara12 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00020000 | 2024-06-04 12:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,353 | 68.75% |
| SLV240628P00020000 | 2024-05-30 11:20AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,825 | 53.13% |
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 50.00% |
| SLV240719P00020000 | 2024-06-10 3:02PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 31 | 5,570 | 25.00% |
| SLV240816P00020000 | 2024-06-07 9:30AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 150 | 35.55% |
| SLV240920P00020000 | 2024-06-10 10:22AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 200 | 24,294 | 31.25% |
| SLV240930P00020000 | 2024-06-07 3:18PM EDT | 2024-09-30 | 0.07 | 0.04 | 0.05 | 0.00 | - | 61 | 4,367 | 29.88% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.07 | 0.00 | - | 38 | 5,138 | 29.49% |
| SLV241115P00020000 | 2024-06-10 1:47PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 1 | 890 | 28.81% |
| SLV241231P00020000 | 2024-06-07 2:23PM EDT | 2024-12-31 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 1 | 194 | 27.25% |
| SLV250117P00020000 | 2024-06-10 12:39PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 2 | 17,034 | 26.56% |
| SLV250331P00020000 | 2024-06-07 12:40PM EDT | 2025-03-31 | 0.27 | 0.22 | 0.24 | 0.00 | - | 4 | 803 | 25.88% |
| SLV250620P00020000 | 2024-06-07 3:07PM EDT | 2025-06-20 | 0.38 | 0.33 | 0.36 | 0.00 | - | 76 | 1,605 | 25.68% |
| SLV250718P00020000 | 2024-06-10 3:52PM EDT | 2025-07-18 | 0.40 | 0.00 | 0.61 | -0.05 | -11.11% | 76 | 417 | 29.40% |
| SLV250815P00020000 | 2024-06-10 11:16AM EDT | 2025-08-15 | 0.40 | 0.00 | 0.98 | -0.05 | -11.11% | 2 | 275 | 33.99% |
| SLV251017P00020000 | 2024-06-10 3:26PM EDT | 2025-10-17 | 0.52 | 0.30 | 0.58 | -0.01 | -1.89% | 25 | 816 | 26.07% |
| SLV251121P00020000 | 2024-06-04 10:20AM EDT | 2025-11-21 | 0.58 | 0.39 | 0.63 | 0.00 | - | 2 | 12 | 25.95% |
| SLV260116P00020000 | 2024-06-10 9:52AM EDT | 2026-01-16 | 0.54 | 0.52 | 0.62 | -0.03 | -5.26% | 9 | 454 | 24.54% |
© 2024 Yahoo. Todos os direitos reservados.