Italia markets closed
Dow Jones
38.771,89 +60,60 (+0,16%) Nasdaq
17.079,64 +222,60 (+1,32%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0864 -0,0019 (-0,17%) Bitcoin EUR
65.934,14 +970,30 (+1,49%) CMC Crypto 200
1.524,76 +51,02 (+3,46%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:03PM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614C00015000 | 2024-05-21 10:45AM EDT | 15.00 | 14.41 | 12.35 | 12.40 | 0.00 | - | - | 3 | 185.94% |
| SLV240614C00019000 | 2024-05-24 2:32PM EDT | 19.00 | 8.79 | 8.35 | 8.40 | 0.00 | - | 3 | 3 | 120.31% |
| SLV240614C00020000 | 2024-05-23 2:52PM EDT | 20.00 | 7.64 | 7.30 | 7.45 | 0.00 | - | 3 | 10 | 105.47% |
| SLV240614C00020500 | 2024-05-03 1:00PM EDT | 20.50 | 3.85 | 7.25 | 7.35 | 0.00 | - | 1 | 1 | 165.04% |
| SLV240614C00021500 | 2024-05-24 11:05AM EDT | 21.50 | 6.42 | 5.85 | 5.95 | 0.00 | - | 1 | 2 | 90.63% |
| SLV240614C00022000 | 2024-06-04 11:40AM EDT | 22.00 | 5.08 | 5.30 | 5.45 | 0.00 | - | 1 | 6 | 77.73% |
| SLV240614C00022500 | 2024-05-24 1:27PM EDT | 22.50 | 5.30 | 4.80 | 4.95 | 0.00 | - | 16 | 3 | 71.09% |
| SLV240614C00023000 | 2024-06-04 2:32PM EDT | 23.00 | 4.06 | 4.35 | 4.40 | 0.00 | - | 8 | 67 | 64.45% |
| SLV240614C00023500 | 2024-06-04 3:15PM EDT | 23.50 | 3.53 | 3.85 | 3.95 | 0.00 | - | 5 | 50 | 62.50% |
| SLV240614C00024000 | 2024-06-04 2:33PM EDT | 24.00 | 3.09 | 3.35 | 3.45 | 0.00 | - | 2 | 974 | 55.47% |
| SLV240614C00024500 | 2024-06-04 1:56PM EDT | 24.50 | 2.60 | 2.89 | 2.94 | 0.00 | - | 280 | 854 | 50.78% |
| SLV240614C00025000 | 2024-06-05 11:38AM EDT | 25.00 | 2.40 | 2.40 | 2.42 | +0.28 | +13.21% | 1,260 | 1,067 | 44.14% |
| SLV240614C00025500 | 2024-06-05 10:48AM EDT | 25.50 | 1.77 | 1.94 | 1.97 | +0.07 | +4.12% | 1 | 1,312 | 41.99% |
| SLV240614C00026000 | 2024-06-05 11:17AM EDT | 26.00 | 1.48 | 1.53 | 1.56 | +0.18 | +13.85% | 30 | 423 | 40.82% |
| SLV240614C00026500 | 2024-06-05 11:18AM EDT | 26.50 | 1.12 | 1.15 | 1.18 | +0.15 | +15.46% | 24 | 817 | 39.26% |
| SLV240614C00027000 | 2024-06-05 11:47AM EDT | 27.00 | 0.84 | 0.83 | 0.85 | +0.14 | +20.00% | 406 | 3,476 | 37.99% |
| SLV240614C00027500 | 2024-06-05 11:47AM EDT | 27.50 | 0.61 | 0.59 | 0.60 | +0.11 | +22.00% | 361 | 652 | 38.09% |
| SLV240614C00028000 | 2024-06-05 11:46AM EDT | 28.00 | 0.39 | 0.40 | 0.42 | +0.04 | +11.43% | 1,528 | 11,396 | 38.87% |
| SLV240614C00028500 | 2024-06-05 11:13AM EDT | 28.50 | 0.25 | 0.27 | 0.28 | +0.02 | +8.70% | 96 | 2,135 | 39.26% |
| SLV240614C00029000 | 2024-06-05 11:47AM EDT | 29.00 | 0.19 | 0.17 | 0.18 | +0.03 | +20.00% | 132 | 2,832 | 39.55% |
| SLV240614C00029500 | 2024-06-05 11:20AM EDT | 29.50 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 72 | 5,443 | 41.60% |
| SLV240614C00030000 | 2024-06-05 10:05AM EDT | 30.00 | 0.06 | 0.08 | 0.09 | -0.02 | -25.00% | 475 | 3,715 | 42.97% |
| SLV240614C00030500 | 2024-06-05 11:47AM EDT | 30.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 1,288 | 42.19% |
| SLV240614C00031000 | 2024-06-05 11:18AM EDT | 31.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 27 | 4,609 | 44.92% |
| SLV240614C00031500 | 2024-06-04 3:37PM EDT | 31.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 37 | 177 | 46.88% |
| SLV240614C00032000 | 2024-06-05 10:43AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 6,268 | 51.17% |
| SLV240614C00032500 | 2024-06-05 9:35AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,550 | 50.00% |
| SLV240614C00033000 | 2024-06-05 10:56AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 12 | 599 | 53.13% |
| SLV240614C00033500 | 2024-06-05 10:59AM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 519 | 56.25% |
| SLV240614C00034000 | 2024-06-03 10:36AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,456 | 7,925 | 53.13% |
| SLV240614C00034500 | 2024-06-04 2:52PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 101 | 56.25% |
| SLV240614C00035000 | 2024-06-04 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 316 | 59.38% |
| SLV240614C00035500 | 2024-05-29 9:56AM EDT | 35.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| SLV240614C00036000 | 2024-06-04 2:35PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 65.63% |
| SLV240614C00037000 | 2024-05-29 3:14PM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 68.75% |
| SLV240614C00037500 | 2024-05-31 2:35PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 17 | 71.88% |
| SLV240614C00038000 | 2024-05-28 12:33PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 75.00% |
| SLV240614C00043000 | 2024-05-29 2:16PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 98.44% |
| SLV240614C00043500 | 2024-05-23 11:42AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 100.00% |
| SLV240614C00044000 | 2024-05-28 11:54AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 103.13% |
| SLV240614C00045000 | 2024-05-22 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 106.25% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614P00020500 | 2024-05-13 3:48PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 68.75% |
| SLV240614P00021000 | 2024-05-15 3:50PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 62.50% |
| SLV240614P00021500 | 2024-05-14 12:39PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 80 | 59.38% |
| SLV240614P00022000 | 2024-05-16 10:08AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 53.13% |
| SLV240614P00022500 | 2024-05-24 11:08AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 53.13% |
| SLV240614P00023000 | 2024-06-04 3:50PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 46.88% |
| SLV240614P00023500 | 2024-06-04 10:14AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 717 | 42.19% |
| SLV240614P00024000 | 2024-06-04 1:52PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 299 | 41.41% |
| SLV240614P00024500 | 2024-06-04 2:30PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 20,109 | 38.67% |
| SLV240614P00025000 | 2024-06-05 11:45AM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.05 | -41.67% | 68 | 8,808 | 34.77% |
| SLV240614P00025500 | 2024-06-05 9:39AM EDT | 25.50 | 0.12 | 0.07 | 0.09 | -0.03 | -20.00% | 11 | 2,232 | 35.16% |
| SLV240614P00026000 | 2024-06-05 11:37AM EDT | 26.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 1,074 | 2,350 | 33.40% |
| SLV240614P00026500 | 2024-06-05 11:47AM EDT | 26.50 | 0.27 | 0.27 | 0.28 | -0.15 | -34.88% | 155 | 1,700 | 33.89% |
| SLV240614P00027000 | 2024-06-05 11:37AM EDT | 27.00 | 0.47 | 0.45 | 0.46 | -0.20 | -29.85% | 383 | 14,525 | 33.69% |
| SLV240614P00027500 | 2024-06-05 11:44AM EDT | 27.50 | 0.70 | 0.69 | 0.70 | -0.26 | -27.08% | 33 | 3,704 | 33.30% |
| SLV240614P00028000 | 2024-06-05 10:38AM EDT | 28.00 | 1.14 | 1.01 | 1.04 | -0.17 | -12.98% | 3 | 3,358 | 35.06% |
| SLV240614P00028500 | 2024-06-05 11:16AM EDT | 28.50 | 1.44 | 1.39 | 1.42 | -0.27 | -15.79% | 30 | 506 | 36.13% |
| SLV240614P00029000 | 2024-06-05 10:42AM EDT | 29.00 | 1.90 | 1.80 | 1.83 | -0.23 | -10.80% | 94 | 482 | 36.52% |
| SLV240614P00029500 | 2024-06-05 11:08AM EDT | 29.50 | 2.35 | 2.21 | 2.24 | -0.24 | -9.27% | 16 | 2,664 | 32.81% |
| SLV240614P00030000 | 2024-06-04 3:23PM EDT | 30.00 | 3.06 | 2.70 | 2.74 | 0.00 | - | 15 | 43 | 38.28% |
| SLV240614P00030500 | 2024-06-03 3:59PM EDT | 30.50 | 2.68 | 3.15 | 3.25 | 0.00 | - | 1 | 44 | 44.92% |
| SLV240614P00031000 | 2024-06-05 9:37AM EDT | 31.00 | 3.98 | 3.60 | 3.70 | +0.60 | +17.75% | 1 | 25 | 38.28% |
| SLV240614P00031500 | 2024-06-04 11:33AM EDT | 31.50 | 4.50 | 4.15 | 4.20 | 0.00 | - | 5 | 36 | 42.19% |
| SLV240614P00032000 | 2024-06-04 9:34AM EDT | 32.00 | 4.85 | 4.60 | 4.70 | 0.00 | - | 19 | 27 | 46.09% |
| SLV240614P00032500 | 2024-05-31 2:47PM EDT | 32.50 | 4.83 | 5.10 | 5.20 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.