Mercado fechará em 1 h 23 min
BOVESPA
120.738,99 -28,20 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.070,52 +93,20 (+0,18%) PETROLEO CRU
77,57 +2,04 (+2,70%) OURO
2.328,20 +3,20 (+0,14%) Bitcoin USD
69.784,00 +24,30 (+0,03%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:37PM EDT. Mercado aberto.
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240612C00025000 | 2024-06-10 1:59PM EDT | 2024-06-12 | 2.21 | 2.15 | 2.17 | +0.48 | +27.75% | 471 | 1,211 | 48.44% |
| SLV240614C00025000 | 2024-06-10 1:16PM EDT | 2024-06-14 | 2.25 | 2.16 | 2.18 | +0.48 | +27.12% | 618 | 1,800 | 41.41% |
| SLV240618C00025000 | 2024-06-10 1:19PM EDT | 2024-06-18 | 2.30 | 2.21 | 2.23 | +0.52 | +29.21% | 7 | 8 | 40.23% |
| SLV240621C00025000 | 2024-06-10 2:20PM EDT | 2024-06-21 | 2.26 | 2.25 | 2.28 | +0.40 | +21.51% | 96 | 47,935 | 40.43% |
| SLV240628C00025000 | 2024-06-10 12:15PM EDT | 2024-06-28 | 2.36 | 2.33 | 2.35 | +0.37 | +18.59% | 146 | 6,847 | 37.21% |
| SLV240705C00025000 | 2024-06-10 1:59PM EDT | 2024-07-05 | 2.48 | 2.41 | 2.44 | -0.06 | -2.36% | 1,072 | 65 | 36.72% |
| SLV240712C00025000 | 2024-06-10 10:58AM EDT | 2024-07-12 | 2.37 | 2.51 | 2.54 | +0.22 | +10.23% | 31 | 50 | 37.01% |
| SLV240719C00025000 | 2024-06-10 12:54PM EDT | 2024-07-19 | 2.62 | 2.58 | 2.60 | +0.40 | +18.02% | 363 | 42,611 | 35.84% |
| SLV240726C00025000 | 2024-06-07 3:40PM EDT | 2024-07-26 | 2.32 | 2.67 | 2.69 | 0.00 | - | 43 | 43 | 36.08% |
| SLV240816C00025000 | 2024-06-10 12:54PM EDT | 2024-08-16 | 2.90 | 2.87 | 2.89 | +0.34 | +13.28% | 34 | 12,447 | 35.30% |
| SLV240920C00025000 | 2024-06-10 1:50PM EDT | 2024-09-20 | 3.26 | 3.15 | 3.20 | +0.40 | +13.99% | 230 | 45,679 | 35.06% |
| SLV240930C00025000 | 2024-06-10 1:53PM EDT | 2024-09-30 | 3.35 | 3.20 | 3.30 | +0.43 | +14.73% | 2 | 4,961 | 35.35% |
| SLV241018C00025000 | 2024-06-10 12:54PM EDT | 2024-10-18 | 3.42 | 3.35 | 3.45 | +0.37 | +12.13% | 60 | 9,583 | 35.47% |
| SLV241115C00025000 | 2024-06-10 11:18AM EDT | 2024-11-15 | 3.50 | 3.55 | 3.65 | +0.20 | +6.06% | 120 | 2,675 | 35.35% |
| SLV241231C00025000 | 2024-06-10 12:35PM EDT | 2024-12-31 | 3.95 | 3.85 | 3.95 | +0.35 | +9.72% | 1 | 5,526 | 35.23% |
| SLV250117C00025000 | 2024-06-10 2:11PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.05 | +0.32 | +8.58% | 208 | 103,041 | 35.16% |
| SLV250331C00025000 | 2024-06-10 1:25PM EDT | 2025-03-31 | 4.48 | 4.40 | 4.50 | +0.37 | +9.00% | 32 | 1,788 | 35.55% |
| SLV250620C00025000 | 2024-06-07 3:58PM EDT | 2025-06-20 | 4.75 | 4.75 | 5.05 | +0.10 | +2.15% | 5 | 2,127 | 36.94% |
| SLV250718C00025000 | 2024-06-07 3:15PM EDT | 2025-07-18 | 4.80 | 4.80 | 5.30 | 0.00 | - | 30 | 41 | 38.01% |
| SLV250815C00025000 | 2024-06-06 1:04PM EDT | 2025-08-15 | 6.63 | 3.25 | 5.65 | 0.00 | - | 2 | 27 | 39.99% |
| SLV251017C00025000 | 2024-06-10 1:00PM EDT | 2025-10-17 | 5.60 | 3.75 | 5.80 | -0.05 | -0.88% | 8 | 347 | 38.65% |
| SLV251121C00025000 | 2024-06-10 10:39AM EDT | 2025-11-21 | 5.90 | 4.85 | 6.00 | +0.38 | +6.88% | 2 | 134 | 39.01% |
| SLV260116C00025000 | 2024-06-10 2:06PM EDT | 2026-01-16 | 6.13 | 5.95 | 6.30 | +0.35 | +6.06% | 19 | 6,700 | 39.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240612P00025000 | 2024-06-10 2:08PM EDT | 2024-06-12 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 240 | 1,271 | 46.88% |
| SLV240614P00025000 | 2024-06-10 1:09PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 114 | 8,767 | 40.63% |
| SLV240618P00025000 | 2024-06-10 10:42AM EDT | 2024-06-18 | 0.06 | 0.03 | 0.04 | -0.05 | -45.45% | 83 | 76 | 34.77% |
| SLV240621P00025000 | 2024-06-10 1:51PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,869 | 32,725 | 34.38% |
| SLV240628P00025000 | 2024-06-10 2:06PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 712 | 18,863 | 32.62% |
| SLV240705P00025000 | 2024-06-07 3:54PM EDT | 2024-07-05 | 0.21 | 0.18 | 0.19 | -0.08 | -27.59% | 134 | 8,074 | 31.64% |
| SLV240712P00025000 | 2024-06-10 2:05PM EDT | 2024-07-12 | 0.24 | 0.24 | 0.25 | -0.14 | -36.84% | 45 | 66 | 31.06% |
| SLV240719P00025000 | 2024-06-10 2:05PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.31 | -0.13 | -30.23% | 200 | 28,659 | 30.66% |
| SLV240726P00025000 | 2024-06-10 12:33PM EDT | 2024-07-26 | 0.36 | 0.35 | 0.36 | -0.11 | -23.40% | 19 | 13 | 30.18% |
| SLV240816P00025000 | 2024-06-10 1:22PM EDT | 2024-08-16 | 0.47 | 0.48 | 0.49 | -0.16 | -25.40% | 13 | 13,158 | 28.81% |
| SLV240920P00025000 | 2024-06-10 1:32PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.66 | -0.16 | -19.75% | 17 | 30,475 | 27.15% |
| SLV240930P00025000 | 2024-06-10 1:22PM EDT | 2024-09-30 | 0.68 | 0.69 | 0.70 | -0.17 | -20.00% | 6 | 6,606 | 26.71% |
| SLV241018P00025000 | 2024-06-10 1:13PM EDT | 2024-10-18 | 0.77 | 0.78 | 0.79 | -0.18 | -18.95% | 33 | 5,268 | 26.51% |
| SLV241115P00025000 | 2024-06-10 1:11PM EDT | 2024-11-15 | 0.90 | 0.90 | 0.91 | -0.17 | -15.89% | 20 | 2,416 | 26.05% |
| SLV241231P00025000 | 2024-06-10 2:17PM EDT | 2024-12-31 | 1.07 | 1.06 | 1.08 | -0.16 | -13.01% | 65 | 4,711 | 25.37% |
| SLV250117P00025000 | 2024-06-10 12:31PM EDT | 2025-01-17 | 1.12 | 1.11 | 1.13 | -0.18 | -13.85% | 16 | 22,065 | 25.05% |
| SLV250331P00025000 | 2024-06-07 3:23PM EDT | 2025-03-31 | 1.50 | 1.32 | 1.35 | 0.00 | - | 6 | 762 | 24.32% |
| SLV250620P00025000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 1.73 | 1.55 | 1.59 | 0.00 | - | 193 | 1,545 | 23.98% |
| SLV250718P00025000 | 2024-06-10 11:13AM EDT | 2025-07-18 | 1.61 | 1.25 | 1.93 | -0.24 | -12.97% | 4 | 329 | 26.43% |
| SLV250815P00025000 | 2024-06-07 11:53AM EDT | 2025-08-15 | 1.80 | 0.03 | 3.15 | 0.00 | - | 20 | 123 | 36.84% |
| SLV251017P00025000 | 2024-06-07 1:59PM EDT | 2025-10-17 | 2.07 | 1.29 | 3.80 | 0.00 | - | 691 | 821 | 40.03% |
| SLV251121P00025000 | 2024-06-10 11:13AM EDT | 2025-11-21 | 1.92 | 0.00 | 2.04 | -0.25 | -11.52% | 4 | 16 | 24.00% |
| SLV260116P00025000 | 2024-06-10 9:37AM EDT | 2026-01-16 | 2.10 | 1.84 | 2.20 | +0.11 | +5.53% | 4 | 577 | 24.11% |
© 2024 Yahoo. Todos os direitos reservados.