Mercado abrirá em 5 h 39 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
79,43 +0,43 (+0,54%) OURO
2.320,60 +9,60 (+0,42%) Bitcoin USD
57.788,61 -515,91 (-0,88%)
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:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00027000 | 2024-05-01 1:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SLV240508C00027000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SLV240510C00027000 | 2024-05-01 2:07PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| SLV240517C00027000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| SLV240524C00027000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| SLV240531C00027000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 12.50% |
| SLV240607C00027000 | 2024-05-01 3:07PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| SLV240621C00027000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 6.25% |
| SLV240628C00027000 | 2024-05-01 3:20PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| SLV240719C00027000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,572 | 0 | 6.25% |
| SLV240920C00027000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| SLV240930C00027000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 0.97 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| SLV241018C00027000 | 2024-05-01 3:19PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 3.13% |
| SLV241115C00027000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| SLV241231C00027000 | 2024-05-01 2:48PM EDT | 2024-12-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SLV250117C00027000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 3.13% |
| SLV250331C00027000 | 2024-05-01 3:31PM EDT | 2025-03-31 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3,519 | 0 | 3.13% |
| SLV250620C00027000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SLV260116C00027000 | 2024-05-01 2:48PM EDT | 2026-01-16 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 2.66 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SLV240508P00027000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.72 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.89 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SLV240517P00027000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SLV240524P00027000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 2024-05-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240621P00027000 | 2024-05-01 3:05PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240719P00027000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240930P00027000 | 2024-04-29 3:00PM EDT | 2024-09-30 | 2.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| SLV241018P00027000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241115P00027000 | 2024-05-01 2:35PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SLV241231P00027000 | 2024-04-30 11:13AM EDT | 2024-12-31 | 3.54 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SLV250117P00027000 | 2024-05-01 9:56AM EDT | 2025-01-17 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250331P00027000 | 2024-05-01 9:56AM EDT | 2025-03-31 | 3.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV250620P00027000 | 2024-04-15 11:01AM EDT | 2025-06-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.