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
79,25 +0,25 (+0,32%) OURO
2.333,50 +22,50 (+0,97%) Bitcoin USD
58.280,84 -2.218,52 (-3,67%)
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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00026000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 501 | 4,623 | 53.13% |
| SLV240508C00026000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 601 | 2,285 | 36.33% |
| SLV240510C00026000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 277 | 2,658 | 35.16% |
| SLV240517C00026000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 2,125 | 60,231 | 33.40% |
| SLV240524C00026000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.23 | +0.04 | +20.00% | 132 | 4,131 | 32.62% |
| SLV240531C00026000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.28 | +0.05 | +20.83% | 1,104 | 1,021 | 30.96% |
| SLV240607C00026000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.35 | +0.12 | +40.00% | 81 | 98 | 30.76% |
| SLV240621C00026000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.48 | +0.06 | +14.63% | 4,774 | 23,829 | 30.52% |
| SLV240628C00026000 | 2024-05-01 3:50PM EDT | 2024-06-28 | 0.56 | 0.53 | 0.54 | +0.10 | +21.74% | 192 | 20,132 | 30.37% |
| SLV240719C00026000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 0.73 | 0.69 | 0.70 | +0.12 | +19.67% | 862 | 27,465 | 29.98% |
| SLV240920C00026000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 1.16 | 1.14 | 1.16 | +0.12 | +11.54% | 5,509 | 15,492 | 30.45% |
| SLV240930C00026000 | 2024-05-01 3:48PM EDT | 2024-09-30 | 1.24 | 1.19 | 1.22 | +0.12 | +10.71% | 228 | 4,284 | 30.42% |
| SLV241018C00026000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 1.37 | 1.32 | 1.34 | +0.17 | +14.17% | 502 | 5,306 | 30.64% |
| SLV241115C00026000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 1.70 | 1.51 | 1.53 | +0.29 | +20.57% | 65 | 5,024 | 31.10% |
| SLV241231C00026000 | 2024-05-01 2:59PM EDT | 2024-12-31 | 1.93 | 1.77 | 1.81 | +0.28 | +16.97% | 29 | 1,900 | 31.59% |
| SLV250117C00026000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.89 | 1.88 | 1.91 | +0.15 | +8.62% | 278 | 26,219 | 31.79% |
| SLV250331C00026000 | 2024-04-30 3:30PM EDT | 2025-03-31 | 2.16 | 2.28 | 2.32 | 0.00 | - | 282 | 2,027 | 32.54% |
| SLV250620C00026000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 2.66 | 2.68 | 2.73 | +0.09 | +3.50% | 3 | 1,343 | 33.17% |
| SLV260116C00026000 | 2024-05-01 11:25AM EDT | 2026-01-16 | 3.71 | 3.60 | 4.00 | -0.10 | -2.62% | 7 | 2,962 | 37.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00026000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.72 | 1.72 | 1.75 | -0.24 | -12.24% | 425 | 13,024 | 55.47% |
| SLV240508P00026000 | 2024-05-01 2:59PM EDT | 2024-05-08 | 1.50 | 1.74 | 1.77 | -0.44 | -22.68% | 60 | 85 | 34.38% |
| SLV240510P00026000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 1.64 | 1.75 | 1.79 | -0.26 | -13.68% | 68 | 2,245 | 33.59% |
| SLV240517P00026000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.80 | 1.81 | 1.84 | -0.18 | -9.09% | 271 | 30,056 | 30.08% |
| SLV240524P00026000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 1.83 | 1.86 | 1.89 | -0.23 | -11.17% | 86 | 555 | 28.52% |
| SLV240531P00026000 | 2024-05-01 2:30PM EDT | 2024-05-31 | 1.80 | 1.90 | 1.93 | -0.28 | -13.46% | 10 | 256 | 27.05% |
| SLV240607P00026000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 2.10 | 1.94 | 1.98 | 0.00 | - | 200 | 202 | 26.66% |
| SLV240621P00026000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.00 | 2.03 | 2.06 | -0.20 | -9.09% | 60 | 3,113 | 25.54% |
| SLV240628P00026000 | 2024-05-01 2:49PM EDT | 2024-06-28 | 1.88 | 2.06 | 2.08 | -0.35 | -15.70% | 23 | 10,739 | 24.61% |
| SLV240719P00026000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 2.02 | 2.16 | 2.19 | -0.21 | -9.42% | 40 | 8,561 | 24.02% |
| SLV240920P00026000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 2.47 | 2.42 | 2.45 | -0.06 | -2.37% | 1 | 3,326 | 22.75% |
| SLV240930P00026000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 2.60 | 2.44 | 2.47 | 0.00 | - | 15 | 408 | 22.34% |
| SLV241018P00026000 | 2024-04-30 9:43AM EDT | 2024-10-18 | 2.45 | 2.51 | 2.54 | 0.00 | - | 1 | 18,496 | 22.27% |
| SLV241115P00026000 | 2024-05-01 11:16AM EDT | 2024-11-15 | 2.65 | 2.61 | 2.65 | 0.00 | - | 1 | 1,486 | 22.29% |
| SLV241231P00026000 | 2024-04-30 12:29PM EDT | 2024-12-31 | 2.77 | 2.74 | 2.79 | 0.00 | - | 65 | 796 | 21.92% |
| SLV250117P00026000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 2.82 | 2.79 | 2.83 | -0.02 | -0.70% | 1 | 2,270 | 21.73% |
| SLV250331P00026000 | 2024-04-29 9:42AM EDT | 2025-03-31 | 2.74 | 2.97 | 3.05 | 0.00 | - | 2 | 1,028 | 21.66% |
| SLV250620P00026000 | 2024-04-26 3:08PM EDT | 2025-06-20 | 2.85 | 3.00 | 3.60 | 0.00 | - | 2 | 201 | 24.84% |
| SLV260116P00026000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 3.28 | 3.30 | 3.55 | 0.00 | - | 1 | 1,031 | 19.85% |
© 2024 Yahoo. Todos os direitos reservados.