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
61.341,22 +1.308,50 (+2,18%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 7.00 | 9.80 | 12.90 | 0.00 | - | 4 | 4 | 165.43% |
| SLV240607C00019500 | 2024-05-06 10:28AM EDT | 19.50 | 5.50 | 8.25 | 10.95 | 0.00 | - | 3 | 0 | 120.90% |
| SLV240607C00020000 | 2024-05-17 3:12PM EDT | 20.00 | 8.71 | 8.65 | 9.70 | +1.48 | +20.47% | 21 | 33 | 121.88% |
| SLV240607C00021000 | 2024-05-17 3:12PM EDT | 21.00 | 7.69 | 7.20 | 8.35 | +2.77 | +56.30% | 21 | 23 | 122.75% |
| SLV240607C00021500 | 2024-05-13 9:56AM EDT | 21.50 | 4.44 | 7.20 | 9.40 | 0.00 | - | 2 | 2 | 144.53% |
| SLV240607C00022000 | 2024-05-14 10:36AM EDT | 22.00 | 4.15 | 6.65 | 7.35 | 0.00 | - | 26 | 65 | 81.64% |
| SLV240607C00022500 | 2024-05-17 2:26PM EDT | 22.50 | 6.10 | 6.15 | 6.70 | +1.54 | +33.77% | 17 | 52 | 68.36% |
| SLV240607C00023000 | 2024-05-17 11:55AM EDT | 23.00 | 5.14 | 5.30 | 6.20 | +1.19 | +30.13% | 6 | 59 | 86.72% |
| SLV240607C00023500 | 2024-05-17 1:12PM EDT | 23.50 | 4.80 | 5.20 | 5.80 | +2.00 | +71.43% | 3 | 142 | 65.82% |
| SLV240607C00024000 | 2024-05-17 12:37PM EDT | 24.00 | 4.18 | 4.85 | 4.95 | +1.08 | +34.84% | 32 | 222 | 51.37% |
| SLV240607C00024500 | 2024-05-17 2:54PM EDT | 24.50 | 4.40 | 4.35 | 4.45 | +1.71 | +63.57% | 19 | 475 | 51.37% |
| SLV240607C00025000 | 2024-05-17 3:48PM EDT | 25.00 | 3.87 | 3.85 | 3.95 | +1.61 | +71.24% | 188 | 671 | 46.48% |
| SLV240607C00025500 | 2024-05-17 3:56PM EDT | 25.50 | 3.42 | 3.40 | 3.50 | +1.59 | +86.89% | 252 | 1,249 | 45.31% |
| SLV240607C00026000 | 2024-05-17 3:52PM EDT | 26.00 | 2.92 | 2.96 | 3.05 | +1.44 | +97.30% | 909 | 1,620 | 43.16% |
| SLV240607C00026500 | 2024-05-17 2:24PM EDT | 26.50 | 2.30 | 2.53 | 2.58 | +1.15 | +100.00% | 113 | 189 | 39.36% |
| SLV240607C00027000 | 2024-05-17 3:51PM EDT | 27.00 | 2.13 | 2.13 | 2.18 | +1.23 | +136.67% | 783 | 1,030 | 38.48% |
| SLV240607C00027500 | 2024-05-17 3:10PM EDT | 27.50 | 1.65 | 1.78 | 1.82 | +0.96 | +139.13% | 968 | 1,925 | 38.18% |
| SLV240607C00028000 | 2024-05-17 3:53PM EDT | 28.00 | 1.52 | 1.46 | 1.51 | +0.98 | +181.48% | 1,073 | 2,968 | 38.48% |
| SLV240607C00028500 | 2024-05-17 3:48PM EDT | 28.50 | 1.21 | 1.21 | 1.24 | +0.77 | +175.00% | 1,124 | 1,743 | 38.82% |
| SLV240607C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 1.03 | 0.99 | 1.02 | +0.68 | +194.29% | 1,826 | 759 | 39.65% |
| SLV240607C00029500 | 2024-05-17 3:57PM EDT | 29.50 | 0.81 | 0.82 | 0.84 | +0.54 | +200.00% | 567 | 1,991 | 40.67% |
| SLV240607C00030000 | 2024-05-17 3:55PM EDT | 30.00 | 0.66 | 0.67 | 0.69 | +0.45 | +214.29% | 542 | 423 | 41.70% |
| SLV240607C00030500 | 2024-05-17 3:59PM EDT | 30.50 | 0.58 | 0.56 | 0.57 | +0.40 | +222.22% | 236 | 70 | 42.77% |
| SLV240607C00031000 | 2024-05-17 3:57PM EDT | 31.00 | 0.46 | 0.46 | 0.48 | +0.31 | +206.67% | 462 | 76 | 44.34% |
| SLV240607C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.33 | 0.33 | 0.34 | +0.22 | +200.00% | 366 | 56 | 46.97% |
| SLV240607C00035000 | 2024-05-17 3:54PM EDT | 35.00 | 0.13 | 0.13 | 0.14 | +0.08 | +160.00% | 145 | 441 | 54.39% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 65.63% |
| SLV240607P00020000 | 2024-05-15 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 56.25% |
| SLV240607P00020500 | 2024-05-06 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 53.13% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 50.00% |
| SLV240607P00021500 | 2024-05-14 9:36AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,471 | 50.78% |
| SLV240607P00022000 | 2024-05-16 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 213 | 46.88% |
| SLV240607P00022500 | 2024-05-17 1:08PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 302 | 43.75% |
| SLV240607P00023000 | 2024-05-17 12:12PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 630 | 40.63% |
| SLV240607P00023500 | 2024-05-17 2:27PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 10,312 | 40.63% |
| SLV240607P00024000 | 2024-05-17 3:06PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 579 | 10,540 | 36.72% |
| SLV240607P00024500 | 2024-05-17 3:25PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 263 | 667 | 35.55% |
| SLV240607P00025000 | 2024-05-17 3:51PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 115 | 1,107 | 35.16% |
| SLV240607P00025500 | 2024-05-17 3:25PM EDT | 25.50 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 92 | 940 | 33.59% |
| SLV240607P00026000 | 2024-05-17 3:56PM EDT | 26.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 369 | 657 | 33.01% |
| SLV240607P00026500 | 2024-05-17 3:41PM EDT | 26.50 | 0.17 | 0.17 | 0.18 | -0.35 | -67.31% | 235 | 308 | 33.11% |
| SLV240607P00027000 | 2024-05-17 3:56PM EDT | 27.00 | 0.27 | 0.27 | 0.28 | -0.48 | -64.00% | 408 | 309 | 33.20% |
| SLV240607P00027500 | 2024-05-17 2:55PM EDT | 27.50 | 0.43 | 0.41 | 0.43 | -0.63 | -59.43% | 334 | 220 | 33.99% |
| SLV240607P00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.60 | 0.60 | 0.62 | -0.79 | -56.83% | 715 | 14 | 34.67% |
| SLV240607P00029500 | 2024-05-17 3:26PM EDT | 29.50 | 1.48 | 1.40 | 1.46 | -3.97 | -72.84% | 2 | 1 | 37.40% |
© 2024 Yahoo. Tutti i diritti riservati.