Mercado abrirá em 4 h 4 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,55 +0,72 (+0,90%) OURO
2.347,10 -9,40 (-0,40%) Bitcoin USD
67.814,64 -284,92 (-0,42%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:30.00
Opções de comprapara29 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240529C00030000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,222 | 0 | 12.50% |
| SLV240531C00030000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34,127 | 0 | 6.25% |
| SLV240605C00030000 | 2024-05-28 3:58PM EDT | 2024-06-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,232 | 0 | 6.25% |
| SLV240607C00030000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 6.25% |
| SLV240612C00030000 | 2024-05-28 3:16PM EDT | 2024-06-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 411 | - | 3.13% |
| SLV240614C00030000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,705 | 0 | 3.13% |
| SLV240621C00030000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22,904 | 0 | 3.13% |
| SLV240628C00030000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,257 | 0 | 3.13% |
| SLV240705C00030000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 1.07 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| SLV240719C00030000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10,503 | 0 | 1.56% |
| SLV240816C00030000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6,267 | 0 | 1.56% |
| SLV240920C00030000 | 2024-05-28 3:58PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7,400 | 0 | 1.56% |
| SLV240930C00030000 | 2024-05-28 3:50PM EDT | 2024-09-30 | 2.06 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 1.56% |
| SLV241018C00030000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 2.23 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 1.56% |
| SLV241115C00030000 | 2024-05-28 3:45PM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| SLV241231C00030000 | 2024-05-28 3:19PM EDT | 2024-12-31 | 2.84 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.78% |
| SLV250117C00030000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4,610 | 0 | 0.78% |
| SLV250331C00030000 | 2024-05-28 3:33PM EDT | 2025-03-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| SLV250620C00030000 | 2024-05-28 3:54PM EDT | 2025-06-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.78% |
| SLV250718C00030000 | 2024-05-28 9:44AM EDT | 2025-07-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| SLV250815C00030000 | 2024-05-24 11:32AM EDT | 2025-08-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SLV251017C00030000 | 2024-05-24 10:59AM EDT | 2025-10-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SLV251121C00030000 | 2024-05-28 2:34PM EDT | 2025-11-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SLV260116C00030000 | 2024-05-28 3:43PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.78% |
Opções de vendapara29 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240529P00030000 | 2024-05-28 3:52PM EDT | 2024-05-29 | 0.78 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SLV240531P00030000 | 2024-05-28 3:55PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| SLV240605P00030000 | 2024-05-28 3:49PM EDT | 2024-06-05 | 1.09 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SLV240607P00030000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 1.16 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| SLV240612P00030000 | 2024-05-28 2:31PM EDT | 2024-06-12 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | - | 0.00% |
| SLV240614P00030000 | 2024-05-28 3:11PM EDT | 2024-06-14 | 1.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SLV240621P00030000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| SLV240628P00030000 | 2024-05-28 3:23PM EDT | 2024-06-28 | 1.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SLV240705P00030000 | 2024-05-28 9:55AM EDT | 2024-07-05 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240719P00030000 | 2024-05-28 3:01PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SLV240816P00030000 | 2024-05-28 3:00PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SLV240920P00030000 | 2024-05-28 3:14PM EDT | 2024-09-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| SLV240930P00030000 | 2024-05-28 2:00PM EDT | 2024-09-30 | 2.34 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SLV241018P00030000 | 2024-05-28 2:43PM EDT | 2024-10-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SLV241115P00030000 | 2024-05-28 1:13PM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241231P00030000 | 2024-05-28 1:12PM EDT | 2024-12-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SLV250117P00030000 | 2024-05-28 2:17PM EDT | 2025-01-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SLV250331P00030000 | 2024-05-28 9:36AM EDT | 2025-03-31 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV250620P00030000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SLV250718P00030000 | 2024-05-23 10:02AM EDT | 2025-07-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV260116P00030000 | 2024-05-28 1:37PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.