Mercado abrirá em 58 mins
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
79,70 +0,70 (+0,89%) OURO
2.307,20 -3,80 (-0,16%) Bitcoin USD
58.473,70 +670,75 (+1,16%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00025000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,341 | 13,599 | 12.50% |
| SLV240508C00025000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,469 | 1,797 | 6.25% |
| SLV240510C00025000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,313 | 10,051 | 6.25% |
| SLV240517C00025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,051 | 42,514 | 3.13% |
| SLV240524C00025000 | 2024-05-01 3:20PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 2,499 | 3.13% |
| SLV240531C00025000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 243 | 1,348 | 3.13% |
| SLV240607C00025000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 51 | 313 | 3.13% |
| SLV240621C00025000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,853 | 60,667 | 3.13% |
| SLV240628C00025000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 558 | 7,381 | 3.13% |
| SLV240719C00025000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 987 | 30,897 | 1.56% |
| SLV240920C00025000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 530 | 30,968 | 1.56% |
| SLV240930C00025000 | 2024-05-01 3:48PM EDT | 2024-09-30 | 1.57 | 0.00 | 0.00 | 0.00 | - | 14 | 4,982 | 1.56% |
| SLV241018C00025000 | 2024-05-01 3:47PM EDT | 2024-10-18 | 1.73 | 0.00 | 0.00 | 0.00 | - | 524 | 9,567 | 1.56% |
| SLV241115C00025000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 99 | 1,954 | 1.56% |
| SLV241231C00025000 | 2024-05-01 2:53PM EDT | 2024-12-31 | 2.32 | 0.00 | 0.00 | 0.00 | - | 326 | 2,948 | 0.78% |
| SLV250117C00025000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 666 | 111,435 | 0.78% |
| SLV250331C00025000 | 2024-05-01 3:16PM EDT | 2025-03-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 105 | 872 | 0.78% |
| SLV250620C00025000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 3.28 | 0.00 | 0.00 | 0.00 | - | 12 | 2,091 | 0.78% |
| SLV260116C00025000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 222 | 5,506 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00025000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 605 | 5,051 | 0.00% |
| SLV240508P00025000 | 2024-05-01 3:21PM EDT | 2024-05-08 | 0.80 | 0.00 | 0.00 | 0.00 | - | 245 | 739 | 0.00% |
| SLV240510P00025000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 109 | 808 | 0.00% |
| SLV240517P00025000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 281 | 11,603 | 0.00% |
| SLV240524P00025000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 783 | 0.00% |
| SLV240531P00025000 | 2024-05-01 3:17PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 26 | 1,264 | 0.00% |
| SLV240607P00025000 | 2024-04-30 3:08PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 0.00% |
| SLV240621P00025000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 145 | 27,866 | 0.00% |
| SLV240628P00025000 | 2024-05-01 2:39PM EDT | 2024-06-28 | 1.24 | 0.00 | 0.00 | 0.00 | - | 35 | 7,072 | 0.00% |
| SLV240719P00025000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,106 | 25,350 | 0.00% |
| SLV240920P00025000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 44 | 9,410 | 0.00% |
| SLV240930P00025000 | 2024-05-01 2:17PM EDT | 2024-09-30 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 6,258 | 0.00% |
| SLV241018P00025000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 1,240 | 0.00% |
| SLV241115P00025000 | 2024-05-01 3:40PM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 971 | 0.00% |
| SLV241231P00025000 | 2024-05-01 3:58PM EDT | 2024-12-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 406 | 0.00% |
| SLV250117P00025000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 88 | 16,350 | 0.00% |
| SLV250331P00025000 | 2024-04-30 11:21AM EDT | 2025-03-31 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 838 | 0.00% |
| SLV250620P00025000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 1,364 | 0.00% |
| SLV260116P00025000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.