Mercado abrirá em 5 h 9 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
79,66 +0,66 (+0,84%) OURO
2.321,30 +10,30 (+0,45%) Bitcoin USD
57.628,32 +41,89 (+0,07%)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00022000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 2.46 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SLV240510C00022000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240517C00022000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SLV240524C00022000 | 2024-05-01 12:59PM EDT | 2024-05-24 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240531C00022000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLV240607C00022000 | 2024-05-01 1:24PM EDT | 2024-06-07 | 2.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240621C00022000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SLV240628C00022000 | 2024-05-01 3:02PM EDT | 2024-06-28 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLV240719C00022000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SLV240920C00022000 | 2024-05-01 3:10PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5,102 | 0 | 0.00% |
| SLV240930C00022000 | 2024-04-30 11:23AM EDT | 2024-09-30 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SLV241018C00022000 | 2024-04-30 3:24PM EDT | 2024-10-18 | 3.19 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SLV241115C00022000 | 2024-04-30 12:39PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SLV241231C00022000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250117C00022000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 3.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SLV250331C00022000 | 2024-05-01 3:38PM EDT | 2025-03-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250620C00022000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SLV260116C00022000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00022000 | 2024-05-01 12:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SLV240508P00022000 | 2024-04-30 12:39PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SLV240510P00022000 | 2024-05-01 9:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SLV240517P00022000 | 2024-05-01 2:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SLV240524P00022000 | 2024-05-01 11:15AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SLV240531P00022000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SLV240607P00022000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV240621P00022000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| SLV240628P00022000 | 2024-04-30 11:57AM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SLV240719P00022000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SLV240920P00022000 | 2024-04-30 10:33AM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SLV240930P00022000 | 2024-05-01 3:15PM EDT | 2024-09-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SLV241018P00022000 | 2024-05-01 3:43PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SLV241115P00022000 | 2024-05-01 3:01PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 3.13% |
| SLV241231P00022000 | 2024-05-01 3:59PM EDT | 2024-12-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SLV250117P00022000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| SLV250331P00022000 | 2024-05-01 1:20PM EDT | 2025-03-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SLV250620P00022000 | 2024-05-01 11:17AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SLV260116P00022000 | 2024-04-30 2:59PM EDT | 2026-01-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.