Italia markets open in 6 hours 21 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.325,42 +123,05 (+0,32%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.070,87 -1.034,22 (-1,78%) CMC Crypto 200
1.304,35 +9,68 (+0,75%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00015000 | 2024-05-03 9:59AM EDT | 15.00 | 9.10 | 9.75 | 10.00 | 0.00 | - | 1 | 1 | 353.13% |
| SLV240510C00016000 | 2024-04-30 9:41AM EDT | 16.00 | 8.35 | 8.95 | 9.00 | 0.00 | - | 1 | 21 | 281.25% |
| SLV240510C00017500 | 2024-05-07 1:02PM EDT | 17.50 | 7.46 | 7.45 | 7.50 | 0.00 | - | 10 | 13 | 231.25% |
| SLV240510C00018000 | 2024-05-08 3:31PM EDT | 18.00 | 7.00 | 6.90 | 7.00 | +0.80 | +12.90% | 3 | 10 | 50.00% |
| SLV240510C00018500 | 2024-04-08 11:09AM EDT | 18.50 | 6.95 | 6.55 | 6.65 | 0.00 | - | - | 10 | 281.25% |
| SLV240510C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 5.13 | 5.95 | 6.00 | 0.00 | - | 20 | 22 | 184.38% |
| SLV240510C00019500 | 2024-05-06 3:52PM EDT | 19.50 | 5.65 | 5.45 | 5.50 | 0.00 | - | 9 | 13 | 168.75% |
| SLV240510C00020000 | 2024-05-06 2:39PM EDT | 20.00 | 4.85 | 4.95 | 5.00 | -0.22 | -4.34% | 10 | 18 | 153.13% |
| SLV240510C00020500 | 2024-04-09 10:15AM EDT | 20.50 | 5.48 | 4.45 | 4.50 | 0.00 | - | 8 | 8 | 139.06% |
| SLV240510C00021000 | 2024-05-08 1:57PM EDT | 21.00 | 4.05 | 3.95 | 4.00 | +0.09 | +2.27% | 1 | 44 | 125.00% |
| SLV240510C00021500 | 2024-05-08 12:35PM EDT | 21.50 | 3.61 | 3.45 | 3.50 | +0.78 | +27.56% | 2 | 18 | 109.38% |
| SLV240510C00022000 | 2024-05-08 11:56AM EDT | 22.00 | 3.11 | 2.95 | 3.00 | +0.19 | +6.51% | 1 | 29 | 95.31% |
| SLV240510C00022500 | 2024-05-08 2:07PM EDT | 22.50 | 2.52 | 2.44 | 2.50 | +0.02 | +0.80% | 90 | 161 | 78.13% |
| SLV240510C00023000 | 2024-05-08 3:43PM EDT | 23.00 | 1.97 | 1.96 | 1.99 | -0.14 | -6.64% | 67 | 538 | 67.19% |
| SLV240510C00023500 | 2024-05-08 2:12PM EDT | 23.50 | 1.52 | 1.46 | 1.49 | +0.05 | +3.40% | 10 | 1,652 | 52.34% |
| SLV240510C00024000 | 2024-05-08 3:42PM EDT | 24.00 | 1.00 | 0.97 | 1.00 | 0.00 | - | 416 | 2,789 | 45.31% |
| SLV240510C00024500 | 2024-05-08 3:53PM EDT | 24.50 | 0.53 | 0.52 | 0.54 | 0.00 | - | 909 | 3,256 | 34.77% |
| SLV240510C00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 6,978 | 14,482 | 31.64% |
| SLV240510C00025500 | 2024-05-08 3:59PM EDT | 25.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3,479 | 5,816 | 34.38% |
| SLV240510C00026000 | 2024-05-08 3:10PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,601 | 4,064 | 40.63% |
| SLV240510C00026500 | 2024-05-08 2:03PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,115 | 2,011 | 50.00% |
| SLV240510C00027000 | 2024-05-08 3:44PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 145 | 4,034 | 50.00% |
| SLV240510C00027500 | 2024-05-07 2:02PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,775 | 59.38% |
| SLV240510C00028000 | 2024-05-06 1:50PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 522 | 4,989 | 68.75% |
| SLV240510C00028500 | 2024-05-02 1:21PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,036 | 75.00% |
| SLV240510C00029000 | 2024-05-02 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 422 | 87.50% |
| SLV240510C00029500 | 2024-04-30 3:37PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,521 | 93.75% |
| SLV240510C00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 100.00% |
| SLV240510C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 118.75% |
| SLV240510C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 131.25% |
| SLV240510C00035000 | 2024-05-07 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,093 | 175.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00019500 | 2024-05-01 2:00PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 457 | 137.50% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 125.00% |
| SLV240510P00020500 | 2024-05-08 1:25PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 112.50% |
| SLV240510P00021000 | 2024-05-01 2:00PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,927 | 96.88% |
| SLV240510P00021500 | 2024-05-08 1:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 87.50% |
| SLV240510P00022000 | 2024-05-03 2:05PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,414 | 75.00% |
| SLV240510P00022500 | 2024-05-03 10:57AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 38 | 14,400 | 62.50% |
| SLV240510P00023000 | 2024-05-06 3:59PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 21,727 | 50.00% |
| SLV240510P00023500 | 2024-05-08 3:27PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,934 | 43.75% |
| SLV240510P00024000 | 2024-05-08 3:57PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 282 | 3,785 | 35.94% |
| SLV240510P00024500 | 2024-05-08 3:59PM EDT | 24.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,982 | 2,355 | 27.34% |
| SLV240510P00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 1,986 | 2,680 | 27.74% |
| SLV240510P00025500 | 2024-05-08 3:56PM EDT | 25.50 | 0.57 | 0.58 | 0.60 | -0.04 | -6.56% | 289 | 639 | 30.47% |
| SLV240510P00026000 | 2024-05-08 3:19PM EDT | 26.00 | 1.03 | 1.04 | 1.06 | -0.07 | -6.36% | 121 | 2,334 | 32.03% |
| SLV240510P00026500 | 2024-05-08 9:37AM EDT | 26.50 | 1.66 | 1.53 | 1.55 | +0.23 | +16.08% | 2 | 3,957 | 25.00% |
| SLV240510P00027000 | 2024-05-08 3:23PM EDT | 27.00 | 2.01 | 2.03 | 2.05 | +0.02 | +1.01% | 9 | 5 | 25.00% |
| SLV240510P00027500 | 2024-05-08 3:23PM EDT | 27.50 | 2.51 | 2.51 | 2.56 | -0.81 | -24.40% | 100 | 1 | 65.63% |
| SLV240510P00028000 | 2024-05-08 9:55AM EDT | 28.00 | 3.15 | 3.00 | 3.10 | -0.70 | -18.18% | 99 | 0 | 50.00% |
| SLV240510P00028500 | 2024-04-29 2:19PM EDT | 28.50 | 3.55 | 3.50 | 3.60 | 0.00 | - | 61 | 0 | 50.00% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 29.00 | 3.95 | 4.00 | 4.10 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240510P00029500 | 2024-04-29 12:26PM EDT | 29.50 | 4.45 | 4.50 | 4.60 | 0.00 | - | 6 | 0 | 50.00% |
| SLV240510P00030000 | 2024-04-29 12:48PM EDT | 30.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | - | 0 | 50.00% |
| SLV240510P00032000 | 2024-04-29 12:32PM EDT | 32.00 | 6.95 | 7.00 | 7.10 | 0.00 | - | 42 | 0 | 50.00% |
| SLV240510P00035000 | 2024-05-01 9:59AM EDT | 35.00 | 10.75 | 10.00 | 10.10 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.