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
61.470,83 +1.471,86 (+2,45%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 8.10 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| SLV240531C00019500 | 2024-05-06 3:52PM EDT | 19.50 | 5.73 | 8.20 | 11.40 | 0.00 | - | - | 9 | 168.75% |
| SLV240531C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 8.75 | 8.20 | 10.45 | +2.55 | +41.13% | 1 | 10 | 162.89% |
| SLV240531C00021000 | 2024-05-15 3:51PM EDT | 21.00 | 6.20 | 6.70 | 9.60 | 0.00 | - | 2 | 13 | 129.69% |
| SLV240531C00021500 | 2024-05-16 9:30AM EDT | 21.50 | 5.47 | 6.30 | 7.85 | 0.00 | - | 5 | 16 | 140.63% |
| SLV240531C00022000 | 2024-05-16 11:53AM EDT | 22.00 | 5.90 | 6.45 | 8.30 | +0.70 | +13.46% | 1 | 83 | 134.57% |
| SLV240531C00022500 | 2024-05-10 1:28PM EDT | 22.50 | 3.43 | 6.25 | 6.95 | 0.00 | - | 16 | 77 | 103.13% |
| SLV240531C00023000 | 2024-05-17 2:03PM EDT | 23.00 | 5.45 | 5.75 | 7.10 | +1.33 | +32.28% | 10 | 1,036 | 122.56% |
| SLV240531C00023500 | 2024-05-17 3:46PM EDT | 23.50 | 5.24 | 5.25 | 6.45 | +1.82 | +53.22% | 11 | 280 | 109.38% |
| SLV240531C00024000 | 2024-05-17 3:42PM EDT | 24.00 | 4.75 | 3.80 | 6.10 | +1.61 | +51.27% | 38 | 1,147 | 68.16% |
| SLV240531C00024500 | 2024-05-17 3:02PM EDT | 24.50 | 4.10 | 4.30 | 4.40 | +1.47 | +55.89% | 10,234 | 10,403 | 56.64% |
| SLV240531C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 3.80 | 3.80 | 3.90 | +1.61 | +73.52% | 426 | 1,444 | 50.98% |
| SLV240531C00025500 | 2024-05-17 3:04PM EDT | 25.50 | 3.15 | 3.35 | 3.45 | +1.41 | +81.03% | 104 | 1,674 | 50.39% |
| SLV240531C00026000 | 2024-05-17 3:43PM EDT | 26.00 | 2.85 | 2.89 | 2.94 | +1.51 | +112.69% | 1,368 | 3,634 | 43.75% |
| SLV240531C00026500 | 2024-05-17 3:56PM EDT | 26.50 | 2.42 | 2.43 | 2.48 | +1.40 | +137.25% | 415 | 1,792 | 40.82% |
| SLV240531C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 2.02 | 2.01 | 2.06 | +1.29 | +176.71% | 18,704 | 18,787 | 39.65% |
| SLV240531C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.66 | 1.64 | 1.68 | +1.11 | +201.82% | 2,340 | 3,079 | 39.16% |
| SLV240531C00028000 | 2024-05-17 3:53PM EDT | 28.00 | 1.34 | 1.31 | 1.34 | +0.95 | +243.59% | 6,003 | 5,656 | 38.77% |
| SLV240531C00028500 | 2024-05-17 3:45PM EDT | 28.50 | 1.05 | 1.03 | 1.05 | +0.76 | +262.07% | 1,506 | 1,860 | 38.77% |
| SLV240531C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.83 | 0.81 | 0.83 | +0.62 | +295.24% | 8,677 | 1,551 | 39.84% |
| SLV240531C00029500 | 2024-05-17 3:49PM EDT | 29.50 | 0.63 | 0.64 | 0.66 | +0.45 | +250.00% | 1,484 | 638 | 41.31% |
| SLV240531C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.53 | 0.51 | 0.53 | +0.41 | +341.67% | 2,490 | 2,994 | 43.07% |
| SLV240531C00030500 | 2024-05-17 3:57PM EDT | 30.50 | 0.40 | 0.41 | 0.42 | +0.26 | +185.71% | 747 | 663 | 44.34% |
| SLV240531C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.33 | 0.33 | 0.34 | +0.25 | +312.50% | 1,388 | 196 | 46.09% |
| SLV240531C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.23 | 0.22 | 0.23 | +0.17 | +283.33% | 15,717 | 3,130 | 49.61% |
| SLV240531C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 2,131 | 5,377 | 59.38% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 75.00% |
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 68.75% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 65.63% |
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 59.38% |
| SLV240531P00021500 | 2024-05-15 11:38AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 56.25% |
| SLV240531P00022000 | 2024-05-15 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 733 | 53.13% |
| SLV240531P00022500 | 2024-05-15 11:39AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 53.13% |
| SLV240531P00023000 | 2024-05-17 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 766 | 48.44% |
| SLV240531P00023500 | 2024-05-17 9:30AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 402 | 44.53% |
| SLV240531P00024000 | 2024-05-17 3:07PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 14,964 | 40.63% |
| SLV240531P00024500 | 2024-05-17 2:23PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 138 | 456 | 40.63% |
| SLV240531P00025000 | 2024-05-17 3:43PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 85 | 1,427 | 38.67% |
| SLV240531P00025500 | 2024-05-17 3:28PM EDT | 25.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 498 | 2,414 | 35.94% |
| SLV240531P00026000 | 2024-05-17 3:01PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 994 | 1,457 | 35.55% |
| SLV240531P00026500 | 2024-05-17 3:16PM EDT | 26.50 | 0.12 | 0.10 | 0.11 | -0.28 | -70.00% | 1,324 | 225 | 34.38% |
| SLV240531P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 0.18 | 0.18 | 0.19 | -0.45 | -71.43% | 2,317 | 2,902 | 34.57% |
| SLV240531P00027500 | 2024-05-17 3:54PM EDT | 27.50 | 0.28 | 0.29 | 0.31 | -0.63 | -69.23% | 913 | 95 | 34.86% |
| SLV240531P00028000 | 2024-05-17 3:56PM EDT | 28.00 | 0.45 | 0.46 | 0.48 | -0.82 | -64.57% | 696 | 178 | 35.45% |
| SLV240531P00028500 | 2024-05-17 3:51PM EDT | 28.50 | 0.68 | 0.69 | 0.71 | -0.97 | -58.79% | 262 | 22 | 36.57% |
| SLV240531P00029000 | 2024-05-17 3:51PM EDT | 29.00 | 0.95 | 0.94 | 0.99 | -1.11 | -53.88% | 154 | 47 | 37.70% |
| SLV240531P00029500 | 2024-05-17 3:46PM EDT | 29.50 | 1.33 | 1.26 | 1.31 | -1.17 | -46.80% | 103 | 2 | 38.67% |
| SLV240531P00030000 | 2024-05-17 3:45PM EDT | 30.00 | 1.70 | 1.63 | 1.68 | -1.49 | -46.71% | 123 | 20 | 40.23% |
| SLV240531P00030500 | 2024-05-17 3:29PM EDT | 30.50 | 2.07 | 2.03 | 2.08 | -3.51 | -62.90% | 38 | 0 | 41.80% |
| SLV240531P00031000 | 2024-05-17 3:34PM EDT | 31.00 | 2.53 | 2.45 | 2.50 | -4.12 | -61.95% | 4 | 0 | 43.16% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 3.30 | 3.40 | 0.00 | - | 30 | 0 | 46.68% |
© 2024 Yahoo. Tutti i diritti riservati.