Mercado fechado
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
77,73 -0,01 (-0,01%) OURO
2.320,10 -6,90 (-0,30%) Bitcoin USD
68.627,12 -1.024,71 (-1,47%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240612C00021000 | 2024-06-10 11:01AM EDT | 2024-06-12 | 5.97 | 6.10 | 6.30 | +0.22 | +3.83% | 3 | 1 | 211.72% |
| SLV240614C00021000 | 2024-06-10 10:21AM EDT | 2024-06-14 | 5.95 | 6.10 | 6.20 | +0.20 | +3.48% | 1 | 10 | 125.00% |
| SLV240621C00021000 | 2024-06-10 11:48AM EDT | 2024-06-21 | 6.21 | 6.15 | 6.25 | +0.49 | +8.57% | 2 | 29,063 | 90.23% |
| SLV240628C00021000 | 2024-06-10 12:58PM EDT | 2024-06-28 | 6.25 | 6.15 | 6.25 | -0.62 | -9.02% | 173 | 2,875 | 70.31% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 2024-07-05 | 6.86 | 6.15 | 6.25 | 0.00 | - | - | 2 | 59.77% |
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 2024-07-12 | 5.75 | 6.20 | 6.30 | 0.00 | - | 1 | 1 | 58.79% |
| SLV240719C00021000 | 2024-06-10 3:08PM EDT | 2024-07-19 | 6.28 | 6.25 | 6.35 | -1.47 | -18.97% | 18 | 8,998 | 57.62% |
| SLV240726C00021000 | 2024-06-07 12:02PM EDT | 2024-07-26 | 5.96 | 6.05 | 7.85 | 0.00 | - | 2 | 2 | 86.72% |
| SLV240816C00021000 | 2024-06-04 3:16PM EDT | 2024-08-16 | 6.25 | 6.35 | 6.40 | 0.00 | - | 16 | 67 | 49.51% |
| SLV240920C00021000 | 2024-06-10 1:48PM EDT | 2024-09-20 | 6.61 | 6.50 | 6.55 | +0.03 | +0.46% | 20 | 16,711 | 45.80% |
| SLV240930C00021000 | 2024-06-07 1:24PM EDT | 2024-09-30 | 6.24 | 6.50 | 6.60 | 0.00 | - | 7 | 1,668 | 45.31% |
| SLV241018C00021000 | 2024-06-10 3:08PM EDT | 2024-10-18 | 6.66 | 6.60 | 6.65 | -0.90 | -11.90% | 6 | 1,231 | 43.56% |
| SLV241115C00021000 | 2024-06-07 3:23PM EDT | 2024-11-15 | 6.35 | 6.70 | 6.80 | 0.00 | - | 15 | 8,282 | 43.26% |
| SLV241231C00021000 | 2024-06-07 11:53AM EDT | 2024-12-31 | 6.65 | 6.90 | 7.00 | 0.00 | - | 2 | 401 | 42.14% |
| SLV250117C00021000 | 2024-06-10 12:09PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.05 | +0.45 | +6.82% | 15 | 18,979 | 41.46% |
| SLV250331C00021000 | 2024-06-10 3:58PM EDT | 2025-03-31 | 7.30 | 7.25 | 7.35 | +0.30 | +4.29% | 11 | 1,124 | 40.63% |
| SLV250620C00021000 | 2024-05-22 1:41PM EDT | 2025-06-20 | 9.01 | 5.85 | 7.85 | 0.00 | - | 10 | 1,851 | 42.48% |
| SLV260116C00021000 | 2024-06-05 10:06AM EDT | 2026-01-16 | 8.72 | 7.35 | 9.35 | 0.00 | - | 1 | 885 | 48.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614P00021000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 96.88% |
| SLV240621P00021000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 10,441 | 59.38% |
| SLV240628P00021000 | 2024-06-07 1:29PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,783 | 50.00% |
| SLV240705P00021000 | 2024-05-24 2:49PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 42.19% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 15 | 41.41% |
| SLV240719P00021000 | 2024-06-10 11:24AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 6,516 | 37.50% |
| SLV240816P00021000 | 2024-06-10 1:22PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 776 | 32.03% |
| SLV240920P00021000 | 2024-06-10 2:44PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 3 | 30,628 | 29.69% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 2024-09-30 | 0.10 | 0.08 | 0.09 | 0.00 | - | 29 | 2,367 | 28.91% |
| SLV241018P00021000 | 2024-06-10 3:03PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 4 | 4,384 | 28.13% |
| SLV241115P00021000 | 2024-06-10 11:22AM EDT | 2024-11-15 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 2 | 1,608 | 27.34% |
| SLV241231P00021000 | 2024-06-10 10:39AM EDT | 2024-12-31 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 105 | 946 | 26.56% |
| SLV250117P00021000 | 2024-06-10 1:48PM EDT | 2025-01-17 | 0.23 | 0.23 | 0.24 | -0.05 | -17.86% | 3 | 6,995 | 26.12% |
| SLV250331P00021000 | 2024-06-03 10:21AM EDT | 2025-03-31 | 0.31 | 0.33 | 0.35 | 0.00 | - | 2 | 1,144 | 25.29% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 2025-06-20 | 0.55 | 0.47 | 0.50 | 0.00 | - | 4 | 1,346 | 25.15% |
| SLV260116P00021000 | 2024-06-07 2:38PM EDT | 2026-01-16 | 0.57 | 0.67 | 1.00 | -0.23 | -28.75% | 1 | 453 | 26.29% |
© 2024 Yahoo. Todos os direitos reservados.