Mercado fechará em 6 h 47 min
BOVESPA
125.924,19 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 0,00 (0,00%) PETROLEO CRU
79,12 +0,12 (+0,15%) OURO
2.304,00 -7,00 (-0,30%) Bitcoin USD
58.529,79 +751,89 (+1,30%)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00029000 | 2024-04-29 12:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,662 | 50.00% |
| SLV240508C00029000 | 2024-04-30 12:21PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SLV240510C00029000 | 2024-05-01 10:31AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 25.00% |
| SLV240517C00029000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 9,948 | 25.00% |
| SLV240524C00029000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 4,281 | 12.50% |
| SLV240531C00029000 | 2024-05-01 1:53PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 436 | 12.50% |
| SLV240607C00029000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 12.50% |
| SLV240621C00029000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,236 | 22,027 | 12.50% |
| SLV240628C00029000 | 2024-05-01 1:57PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 619 | 2,163 | 12.50% |
| SLV240719C00029000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 127 | 12,859 | 12.50% |
| SLV240920C00029000 | 2024-05-01 2:38PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8,946 | 17,682 | 6.25% |
| SLV241018C00029000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 0.72 | 0.00 | 0.00 | 0.00 | - | 725 | 3,803 | 6.25% |
| SLV241115C00029000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 40 | 1,565 | 6.25% |
| SLV241231C00029000 | 2024-04-30 3:26PM EDT | 2024-12-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 282 | 6.25% |
| SLV250117C00029000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 13,564 | 6.25% |
| SLV250331C00029000 | 2024-05-01 2:00PM EDT | 2025-03-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 6.25% |
| SLV250620C00029000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 28 | 1,408 | 3.13% |
| SLV260116C00029000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 2,924 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 4.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SLV240508P00029000 | 2024-04-26 3:21PM EDT | 2024-05-08 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 2024-05-10 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240517P00029000 | 2024-04-29 12:25PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SLV240524P00029000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240531P00029000 | 2024-04-26 12:15PM EDT | 2024-05-31 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621P00029000 | 2024-04-29 11:08AM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 0.00% |
| SLV240628P00029000 | 2024-04-17 3:23PM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,072 | 0.00% |
| SLV240719P00029000 | 2024-04-24 11:32AM EDT | 2024-07-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SLV240920P00029000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV241018P00029000 | 2024-04-23 2:18PM EDT | 2024-10-18 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| SLV241115P00029000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 4.88 | 0.00 | 0.00 | 0.00 | - | 7 | 501 | 0.00% |
| SLV241231P00029000 | 2024-05-01 3:34PM EDT | 2024-12-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| SLV250117P00029000 | 2024-04-30 12:06PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SLV250331P00029000 | 2024-04-22 3:04PM EDT | 2025-03-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 376 | 0.00% |
| SLV260116P00029000 | 2024-05-01 10:06AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 1,245 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.