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
79,09 +0,09 (+0,11%) OURO
2.332,50 +21,50 (+0,93%) Bitcoin USD
57.056,60 -3.231,47 (-5,36%)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 131.25% |
| SLV240508C00031000 | 2024-04-24 9:52AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| SLV240510C00031000 | 2024-04-29 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 62.50% |
| SLV240517C00031000 | 2024-04-30 2:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 6,181 | 53.13% |
| SLV240524C00031000 | 2024-04-30 1:33PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 397 | 49.22% |
| SLV240531C00031000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 12 | 156 | 45.31% |
| SLV240621C00031000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 67 | 7,719 | 40.23% |
| SLV240628C00031000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 3 | 1,223 | 39.45% |
| SLV240719C00031000 | 2024-05-01 2:15PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 53 | 16,218 | 37.31% |
| SLV240920C00031000 | 2024-05-01 12:59PM EDT | 2024-09-20 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 48 | 2,864 | 35.21% |
| SLV241018C00031000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 0.54 | 0.50 | 0.51 | +0.09 | +20.00% | 374 | 4,363 | 34.82% |
| SLV241115C00031000 | 2024-04-30 12:39PM EDT | 2024-11-15 | 0.57 | 0.62 | 0.64 | 0.00 | - | 2 | 2,088 | 34.91% |
| SLV250117C00031000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 0.94 | 0.87 | 0.90 | +0.12 | +14.63% | 5 | 11,843 | 34.62% |
| SLV250331C00031000 | 2024-04-30 10:49AM EDT | 2025-03-31 | 1.12 | 1.17 | 1.21 | 0.00 | - | 2 | 843 | 34.67% |
| SLV250620C00031000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 1.51 | 1.48 | 1.52 | +0.07 | +4.86% | 65 | 2,114 | 34.55% |
| SLV260116C00031000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 2.38 | 2.27 | 2.56 | +0.11 | +4.85% | 2 | 829 | 36.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 2024-05-03 | 6.15 | 6.70 | 6.80 | 0.00 | - | - | 0 | 156.25% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 2024-05-17 | 6.00 | 6.70 | 7.35 | 0.00 | - | 61 | 0 | 95.80% |
| SLV240524P00031000 | 2024-04-29 12:14PM EDT | 2024-05-24 | 5.95 | 6.70 | 6.90 | 0.00 | - | 16 | 0 | 57.03% |
| SLV240531P00031000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 6.65 | 6.70 | 6.95 | +1.80 | +37.11% | 210 | 437 | 53.13% |
| SLV240621P00031000 | 2024-05-01 1:46PM EDT | 2024-06-21 | 6.80 | 6.70 | 6.80 | +2.25 | +49.45% | 1 | 2 | 38.28% |
| SLV240628P00031000 | 2024-04-12 10:23AM EDT | 2024-06-28 | 4.55 | 6.70 | 7.50 | 0.00 | - | 504 | 266 | 53.81% |
| SLV240719P00031000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 5.25 | 6.70 | 6.75 | 0.00 | - | 20 | 826 | 25.00% |
| SLV241018P00031000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 5.20 | 6.75 | 6.85 | 0.00 | - | 1 | 181 | 23.54% |
| SLV241115P00031000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 6.05 | 6.80 | 6.90 | 0.00 | - | - | 1 | 23.63% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 2025-01-17 | 6.36 | 6.85 | 6.95 | 0.00 | - | 2 | 106 | 21.97% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 2025-03-31 | 6.55 | 6.95 | 7.05 | 0.00 | - | 1 | 1 | 21.51% |
| SLV250620P00031000 | 2024-04-15 10:53AM EDT | 2025-06-20 | 6.10 | 6.85 | 8.00 | 0.00 | - | - | 1 | 31.84% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 7.30 | 5.95 | 9.15 | 0.00 | - | 6 | 7 | 35.84% |
© 2024 Yahoo. Todos os direitos reservados.