Mercado abrirá em 3 h 16 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
79,63 +0,63 (+0,80%) OURO
2.309,70 -1,30 (-0,06%) Bitcoin USD
57.711,29 +424,78 (+0,74%)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SLV240508C00028000 | 2024-05-01 2:52PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SLV240510C00028000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| SLV240517C00028000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 12.50% |
| SLV240524C00028000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| SLV240531C00028000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SLV240607C00028000 | 2024-05-01 3:36PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SLV240621C00028000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,277 | 0 | 12.50% |
| SLV240628C00028000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| SLV240719C00028000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| SLV240920C00028000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| SLV240930C00028000 | 2024-05-01 3:01PM EDT | 2024-09-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| SLV241018C00028000 | 2024-05-01 3:04PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SLV241115C00028000 | 2024-05-01 2:00PM EDT | 2024-11-15 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SLV241231C00028000 | 2024-05-01 3:55PM EDT | 2024-12-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SLV250117C00028000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 3.13% |
| SLV250331C00028000 | 2024-04-30 1:47PM EDT | 2025-03-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| SLV250620C00028000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SLV260116C00028000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240508P00028000 | 2024-04-26 9:45AM EDT | 2024-05-08 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240510P00028000 | 2024-04-30 11:07AM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240517P00028000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SLV240524P00028000 | 2024-04-22 11:09AM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240531P00028000 | 2024-04-30 10:18AM EDT | 2024-05-31 | 3.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SLV240621P00028000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SLV240628P00028000 | 2024-04-24 9:49AM EDT | 2024-06-28 | 3.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV240719P00028000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920P00028000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240930P00028000 | 2024-04-25 10:27AM EDT | 2024-09-30 | 3.55 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| SLV241018P00028000 | 2024-04-29 9:33AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241115P00028000 | 2024-04-30 11:05AM EDT | 2024-11-15 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV241231P00028000 | 2024-04-26 9:40AM EDT | 2024-12-31 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250117P00028000 | 2024-04-30 10:15AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250331P00028000 | 2024-04-22 2:58PM EDT | 2025-03-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| SLV250620P00028000 | 2024-04-12 12:21PM EDT | 2025-06-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV260116P00028000 | 2024-04-30 3:00PM EDT | 2026-01-16 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.