Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.558,21 +1.596,86 (+2,66%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 15.00 | 10.55 | 9.95 | 10.05 | 0.00 | - | - | 30 | 0.00% |
| SLV240524C00019000 | 2024-05-17 11:40AM EDT | 19.00 | 9.05 | 8.60 | 11.85 | +2.28 | +33.68% | 10 | 3 | 231.64% |
| SLV240524C00019500 | 2024-05-17 3:46PM EDT | 19.50 | 9.24 | 9.10 | 10.50 | +3.81 | +70.17% | 1 | 21 | 231.06% |
| SLV240524C00020000 | 2024-05-17 10:55AM EDT | 20.00 | 8.79 | 8.10 | 9.90 | +3.80 | +76.15% | 20 | 3 | 172.27% |
| SLV240524C00020500 | 2024-04-30 12:47PM EDT | 20.50 | 3.75 | 7.40 | 9.00 | 0.00 | - | 20 | 17 | 232.81% |
| SLV240524C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 7.75 | 6.85 | 8.20 | +1.84 | +31.13% | 25 | 19 | 184.38% |
| SLV240524C00021500 | 2024-05-17 3:59PM EDT | 21.50 | 7.39 | 7.15 | 8.15 | +3.04 | +69.89% | 5 | 33 | 167.38% |
| SLV240524C00022000 | 2024-05-15 9:50AM EDT | 22.00 | 4.31 | 6.65 | 7.05 | 0.00 | - | 1 | 249 | 103.13% |
| SLV240524C00022500 | 2024-05-13 2:34PM EDT | 22.50 | 3.35 | 6.15 | 6.60 | 0.00 | - | 10 | 80 | 102.73% |
| SLV240524C00023000 | 2024-05-17 3:53PM EDT | 23.00 | 5.80 | 5.75 | 7.05 | +1.61 | +38.42% | 816 | 1,407 | 165.43% |
| SLV240524C00023500 | 2024-05-17 3:17PM EDT | 23.50 | 5.20 | 5.15 | 5.85 | +1.60 | +44.44% | 22 | 100 | 109.38% |
| SLV240524C00024000 | 2024-05-17 3:59PM EDT | 24.00 | 4.95 | 4.70 | 5.90 | +1.94 | +64.45% | 398 | 3,578 | 134.38% |
| SLV240524C00024500 | 2024-05-17 3:48PM EDT | 24.50 | 4.24 | 4.25 | 4.60 | +1.63 | +62.45% | 790 | 1,258 | 81.64% |
| SLV240524C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 3.87 | 3.80 | 3.90 | +1.76 | +83.41% | 345 | 3,816 | 60.55% |
| SLV240524C00025500 | 2024-05-17 3:59PM EDT | 25.50 | 3.35 | 3.30 | 3.40 | +1.69 | +101.81% | 372 | 3,825 | 53.91% |
| SLV240524C00026000 | 2024-05-17 3:59PM EDT | 26.00 | 2.87 | 2.83 | 2.88 | +1.67 | +139.17% | 1,248 | 4,242 | 51.95% |
| SLV240524C00026500 | 2024-05-17 3:59PM EDT | 26.50 | 2.41 | 2.36 | 2.41 | +1.56 | +183.53% | 4,378 | 5,805 | 48.24% |
| SLV240524C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 1.93 | 1.91 | 1.95 | +1.37 | +244.64% | 2,998 | 6,206 | 44.53% |
| SLV240524C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.52 | 1.49 | 1.54 | +1.15 | +310.81% | 1,405 | 8,872 | 43.16% |
| SLV240524C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.15 | 1.14 | 1.17 | +0.91 | +379.17% | 14,066 | 9,420 | 42.09% |
| SLV240524C00028500 | 2024-05-17 3:58PM EDT | 28.50 | 0.87 | 0.85 | 0.87 | +0.70 | +411.76% | 5,962 | 2,149 | 42.29% |
| SLV240524C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.64 | 0.62 | 0.64 | +0.52 | +433.33% | 8,793 | 12,501 | 43.36% |
| SLV240524C00029500 | 2024-05-17 3:58PM EDT | 29.50 | 0.46 | 0.47 | 0.48 | +0.37 | +411.11% | 1,951 | 1,790 | 45.61% |
| SLV240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.35 | 0.34 | 0.36 | +0.29 | +483.33% | 5,027 | 3,275 | 47.66% |
| SLV240524C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.21 | 0.20 | 0.21 | +0.17 | +425.00% | 1,430 | 400 | 51.95% |
| SLV240524C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.13 | 0.12 | 0.13 | +0.10 | +333.33% | 883 | 927 | 56.64% |
| SLV240524C00035000 | 2024-05-17 3:57PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1,539 | 1,091 | 69.14% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 118.75% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 106.25% |
| SLV240524P00019500 | 2024-04-22 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 100.00% |
| SLV240524P00020000 | 2024-05-09 1:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 93.75% |
| SLV240524P00020500 | 2024-05-03 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 527 | 87.50% |
| SLV240524P00021000 | 2024-05-15 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 81.25% |
| SLV240524P00021500 | 2024-05-07 9:42AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 78.13% |
| SLV240524P00022000 | 2024-05-15 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 71.88% |
| SLV240524P00022500 | 2024-05-15 11:55AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,367 | 65.63% |
| SLV240524P00023000 | 2024-05-17 3:12PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 31,219 | 62.50% |
| SLV240524P00023500 | 2024-05-17 3:11PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,489 | 56.25% |
| SLV240524P00024000 | 2024-05-17 3:58PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 22,053 | 50.00% |
| SLV240524P00024500 | 2024-05-17 3:58PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 1,134 | 50.00% |
| SLV240524P00025000 | 2024-05-17 3:28PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 1,733 | 43.75% |
| SLV240524P00025500 | 2024-05-17 3:25PM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 165 | 1,402 | 43.75% |
| SLV240524P00026000 | 2024-05-17 3:52PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 6,778 | 7,768 | 40.63% |
| SLV240524P00026500 | 2024-05-17 3:57PM EDT | 26.50 | 0.04 | 0.04 | 0.05 | -0.23 | -85.19% | 3,716 | 2,099 | 38.28% |
| SLV240524P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.38 | -80.85% | 2,527 | 1,077 | 36.91% |
| SLV240524P00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.18 | 0.17 | 0.18 | -0.60 | -76.92% | 8,714 | 333 | 37.50% |
| SLV240524P00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.32 | 0.31 | 0.33 | -0.92 | -74.19% | 6,861 | 119 | 38.77% |
| SLV240524P00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.52 | 0.52 | 0.54 | -1.21 | -69.94% | 870 | 3 | 39.94% |
| SLV240524P00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.78 | 0.80 | 0.81 | -1.40 | -64.22% | 189 | 4 | 41.02% |
| SLV240524P00029500 | 2024-05-17 3:48PM EDT | 29.50 | 1.17 | 1.10 | 1.15 | -1.95 | -62.50% | 73 | 0 | 43.07% |
| SLV240524P00030000 | 2024-05-17 3:36PM EDT | 30.00 | 1.49 | 1.48 | 1.53 | -1.50 | -50.17% | 109 | 59 | 44.92% |
| SLV240524P00031000 | 2024-05-17 2:52PM EDT | 31.00 | 2.42 | 2.33 | 2.39 | -3.53 | -59.33% | 27 | 0 | 49.61% |
| SLV240524P00035000 | 2024-05-17 3:36PM EDT | 35.00 | 6.30 | 4.95 | 7.70 | -2.64 | -29.53% | 10 | 0 | 87.11% |
© 2024 Yahoo. Tutti i diritti riservati.