Mercado fechado
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
79,27 +0,27 (+0,34%) OURO
2.334,70 +23,70 (+1,03%) Bitcoin USD
57.328,85 -2.406,69 (-4,03%)
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:21.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00021000 | 2024-04-30 3:09PM EDT | 2024-05-03 | 3.35 | 3.25 | 3.30 | +0.24 | +7.72% | 4 | 166 | 84.38% |
| SLV240510C00021000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 3.55 | 2.86 | 3.35 | -0.55 | -13.41% | 5 | 35 | 64.84% |
| SLV240517C00021000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 3.65 | 3.30 | 3.35 | +0.46 | +14.42% | 62 | 15,082 | 48.44% |
| SLV240524C00021000 | 2024-04-16 9:43AM EDT | 2024-05-24 | 4.98 | 3.35 | 3.40 | 0.00 | - | 1 | 5 | 45.90% |
| SLV240531C00021000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 3.98 | 3.35 | 3.45 | 0.00 | - | 2 | 6 | 44.14% |
| SLV240607C00021000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 4.10 | 3.40 | 3.45 | 0.00 | - | 23 | 21 | 39.75% |
| SLV240621C00021000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.55 | +0.25 | +7.58% | 72 | 30,305 | 39.06% |
| SLV240628C00021000 | 2024-05-01 3:36PM EDT | 2024-06-28 | 3.65 | 3.50 | 3.55 | +0.29 | +8.63% | 1 | 3,060 | 36.67% |
| SLV240719C00021000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.65 | +0.22 | +6.41% | 23 | 8,994 | 35.16% |
| SLV240920C00021000 | 2024-05-01 12:44PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.00 | +0.15 | +3.95% | 1 | 16,752 | 34.62% |
| SLV240930C00021000 | 2024-04-25 11:32AM EDT | 2024-09-30 | 4.74 | 4.00 | 4.05 | 0.00 | - | 1 | 1,672 | 34.52% |
| SLV241018C00021000 | 2024-05-01 11:36AM EDT | 2024-10-18 | 4.15 | 4.10 | 4.15 | -0.60 | -12.63% | 5 | 1,236 | 34.64% |
| SLV241115C00021000 | 2024-04-30 2:59PM EDT | 2024-11-15 | 4.10 | 4.25 | 4.30 | 0.00 | - | 153 | 8,291 | 34.82% |
| SLV241231C00021000 | 2024-04-24 10:34AM EDT | 2024-12-31 | 5.14 | 4.45 | 4.50 | 0.00 | - | 1 | 426 | 34.52% |
| SLV250117C00021000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.60 | +0.24 | +5.50% | 106 | 18,904 | 34.89% |
| SLV250331C00021000 | 2024-05-01 10:33AM EDT | 2025-03-31 | 4.80 | 4.85 | 4.95 | -0.65 | -11.93% | 113 | 1,035 | 35.40% |
| SLV250620C00021000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 5.92 | 4.60 | 6.95 | 0.00 | - | 7 | 1,820 | 54.32% |
| SLV260116C00021000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 6.26 | 6.05 | 6.85 | +0.22 | +3.64% | 7 | 648 | 43.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 84.38% |
| SLV240510P00021000 | 2024-04-30 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,927 | 43.75% |
| SLV240517P00021000 | 2024-05-01 2:06PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 15,589 | 36.72% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 200 | 30.47% |
| SLV240531P00021000 | 2024-05-01 2:18PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 37 | 208 | 28.91% |
| SLV240607P00021000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 36 | 27.34% |
| SLV240621P00021000 | 2024-05-01 12:21PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 13 | 10,769 | 26.37% |
| SLV240628P00021000 | 2024-05-01 10:20AM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 45 | 10,818 | 25.59% |
| SLV240719P00021000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 18 | 6,012 | 24.22% |
| SLV240920P00021000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 0.27 | 0.27 | 0.28 | 0.00 | - | 5 | 30,633 | 23.44% |
| SLV240930P00021000 | 2024-04-30 2:43PM EDT | 2024-09-30 | 0.30 | 0.29 | 0.30 | 0.00 | - | 3 | 3,051 | 23.24% |
| SLV241018P00021000 | 2024-04-30 10:33AM EDT | 2024-10-18 | 0.34 | 0.34 | 0.35 | -0.01 | -2.86% | 2 | 4,400 | 23.24% |
| SLV241115P00021000 | 2024-04-30 3:53PM EDT | 2024-11-15 | 0.42 | 0.41 | 0.42 | 0.00 | - | 4 | 1,544 | 23.10% |
| SLV241231P00021000 | 2024-04-30 3:54PM EDT | 2024-12-31 | 0.52 | 0.50 | 0.52 | 0.00 | - | 6 | 735 | 22.71% |
| SLV250117P00021000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 0.54 | 0.54 | 0.56 | -0.02 | -3.57% | 23 | 7,014 | 22.66% |
| SLV250331P00021000 | 2024-04-30 2:15PM EDT | 2025-03-31 | 0.71 | 0.69 | 0.72 | 0.00 | - | 518 | 960 | 22.44% |
| SLV250620P00021000 | 2024-05-01 11:29AM EDT | 2025-06-20 | 0.87 | 0.85 | 0.89 | 0.00 | - | 3 | 538 | 22.32% |
| SLV260116P00021000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 1.15 | 1.04 | 1.14 | -0.05 | -4.17% | 5 | 466 | 20.70% |
© 2024 Yahoo. Todos os direitos reservados.