Mercado abrirá em 8 h 28 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,49 +0,49 (+0,62%) OURO
2.329,70 +18,70 (+0,81%) Bitcoin USD
57.515,60 -2.646,82 (-4,40%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:20.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00020000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 4.25 | 0.00 | 0.00 | +0.11 | +2.66% | 8 | 0 | 0.00% |
| SLV240508C00020000 | 2024-04-24 12:30PM EDT | 2024-05-08 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240510C00020000 | 2024-04-22 1:14PM EDT | 2024-05-10 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240517C00020000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 4.53 | 0.00 | 0.00 | +0.23 | +5.35% | 40 | 0 | 0.00% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240607C00020000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 5.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SLV240621C00020000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 4.68 | 0.00 | 0.00 | +0.40 | +9.35% | 25 | 0 | 0.00% |
| SLV240628C00020000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 4.55 | 0.00 | 0.00 | +0.20 | +4.60% | 5 | 0 | 0.00% |
| SLV240719C00020000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | +0.16 | +3.60% | 4 | 0 | 0.00% |
| SLV240920C00020000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 4.71 | 0.00 | 0.00 | +0.01 | +0.21% | 4 | 0 | 0.00% |
| SLV240930C00020000 | 2024-04-30 11:37AM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV241018C00020000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | +0.12 | +2.48% | 129 | 0 | 0.00% |
| SLV241115C00020000 | 2024-05-01 2:57PM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | +0.45 | +9.18% | 125 | 0 | 0.00% |
| SLV241231C00020000 | 2024-05-01 2:57PM EDT | 2024-12-31 | 5.55 | 0.00 | 0.00 | +0.45 | +8.82% | 104 | 0 | 0.00% |
| SLV250117C00020000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | +0.25 | +4.81% | 51 | 0 | 0.00% |
| SLV250331C00020000 | 2024-04-16 3:46PM EDT | 2025-03-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250620C00020000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV260116C00020000 | 2024-05-01 3:42PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | +0.48 | +7.20% | 16 | 0 | 0.00% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240524P00020000 | 2024-04-17 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SLV240531P00020000 | 2024-04-29 2:24PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SLV240621P00020000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| SLV240628P00020000 | 2024-05-01 11:35AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 26 | 0 | 12.50% |
| SLV240719P00020000 | 2024-05-01 12:05PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 5 | 0 | 12.50% |
| SLV240920P00020000 | 2024-04-30 1:07PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SLV240930P00020000 | 2024-04-30 1:31PM EDT | 2024-09-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SLV241018P00020000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLV241115P00020000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SLV241231P00020000 | 2024-04-30 3:59PM EDT | 2024-12-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SLV250117P00020000 | 2024-04-30 1:05PM EDT | 2025-01-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 6.25% |
| SLV250331P00020000 | 2024-04-30 3:29PM EDT | 2025-03-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SLV250620P00020000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLV260116P00020000 | 2024-04-30 2:27PM EDT | 2026-01-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.