Mercado fechará em 3 h 46 min
BOVESPA
127.884,89 -398,73 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.671,87 +209,70 (+0,36%) PETROLEO CRU
79,59 +0,36 (+0,45%) OURO
2.415,30 +29,80 (+1,25%) Bitcoin USD
67.180,29 +1.424,75 (+2,17%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Preço de exercício:32.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00032000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 21,449 | 106.25% |
| SLV240522C00032000 | 2024-05-17 11:32AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,012 | 315 | 54.69% |
| SLV240524C00032000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 548 | 927 | 55.08% |
| SLV240531C00032000 | 2024-05-17 11:52AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 8,002 | 3,130 | 47.07% |
| SLV240607C00032000 | 2024-05-17 10:39AM EDT | 2024-06-07 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 62 | 56 | 44.34% |
| SLV240614C00032000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.29 | 0.24 | 0.25 | +0.16 | +123.08% | 287 | 483 | 42.58% |
| SLV240621C00032000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | +0.11 | +57.89% | 1,861 | 12,479 | 41.02% |
| SLV240628C00032000 | 2024-05-17 11:19AM EDT | 2024-06-28 | 0.38 | 0.36 | 0.37 | +0.15 | +65.22% | 144 | 2,222 | 39.94% |
| SLV240719C00032000 | 2024-05-17 11:36AM EDT | 2024-07-19 | 0.57 | 0.56 | 0.57 | +0.20 | +54.05% | 2,109 | 12,109 | 38.67% |
| SLV240816C00032000 | 2024-05-17 11:38AM EDT | 2024-08-16 | 0.81 | 0.79 | 0.80 | +0.23 | +39.66% | 68 | 1,041 | 37.35% |
| SLV240920C00032000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 1.08 | 1.05 | 1.07 | +0.28 | +35.00% | 173 | 17,588 | 36.55% |
| SLV241018C00032000 | 2024-05-17 11:02AM EDT | 2024-10-18 | 1.31 | 1.24 | 1.26 | +0.32 | +32.32% | 8 | 921 | 35.99% |
| SLV241115C00032000 | 2024-05-17 10:58AM EDT | 2024-11-15 | 1.50 | 1.46 | 1.48 | +0.33 | +28.21% | 532 | 1,131 | 36.16% |
| SLV250117C00032000 | 2024-05-17 11:49AM EDT | 2025-01-17 | 1.89 | 1.86 | 1.88 | +0.36 | +23.53% | 3,975 | 17,585 | 35.79% |
| SLV250331C00032000 | 2024-05-17 11:13AM EDT | 2025-03-31 | 2.30 | 2.27 | 2.30 | +0.40 | +21.05% | 44 | 1,686 | 35.58% |
| SLV250620C00032000 | 2024-05-17 10:29AM EDT | 2025-06-20 | 2.66 | 2.68 | 2.73 | +0.41 | +18.22% | 305 | 1,114 | 35.52% |
| SLV260116C00032000 | 2024-05-16 11:50AM EDT | 2026-01-16 | 3.30 | 3.70 | 4.30 | 0.00 | - | 4 | 65 | 39.65% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00032000 | 2024-05-17 11:49AM EDT | 2024-05-17 | 4.01 | 4.00 | 4.05 | -1.09 | -21.37% | 8 | 1 | 171.09% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 2024-05-31 | 6.02 | 4.05 | 4.15 | 0.00 | - | 30 | 0 | 51.95% |
| SLV240621P00032000 | 2024-05-17 9:57AM EDT | 2024-06-21 | 4.35 | 4.20 | 4.25 | -2.65 | -37.86% | 5 | 0 | 41.07% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 2024-06-28 | 5.35 | 6.20 | 6.30 | 0.00 | - | 320 | 0 | 97.22% |
| SLV240719P00032000 | 2024-05-16 10:38AM EDT | 2024-07-19 | 5.15 | 4.35 | 4.40 | 0.00 | - | 1 | 4 | 35.50% |
| SLV241018P00032000 | 2024-05-17 11:13AM EDT | 2024-10-18 | 4.72 | 4.70 | 4.80 | -3.23 | -40.63% | 1,012 | 143 | 29.79% |
| SLV241115P00032000 | 2024-05-13 11:42AM EDT | 2024-11-15 | 6.55 | 4.80 | 4.90 | 0.00 | - | 85 | 2,306 | 28.88% |
| SLV250117P00032000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 6.50 | 5.00 | 5.10 | 0.00 | - | 100 | 99 | 27.39% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 2025-06-20 | 6.75 | 6.25 | 6.50 | 0.00 | - | - | 0 | 34.07% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 7.01 | 5.85 | 7.80 | 0.00 | - | 2 | 4 | 36.65% |
© 2024 Yahoo. Todos os direitos reservados.