Italia markets open in 1 hour 26 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.026,66 -43,02 (-0,11%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.324,63 +3.495,05 (+5,65%) CMC Crypto 200
1.522,29 +167,88 (+12,39%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 86.72% |
| SLV240628C00016000 | 2024-05-14 11:06AM EDT | 16.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00018000 | 2024-05-14 12:24PM EDT | 18.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00019000 | 2024-05-20 9:58AM EDT | 19.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SLV240628C00021000 | 2024-05-20 3:23PM EDT | 21.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| SLV240628C00022000 | 2024-05-20 2:35PM EDT | 22.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SLV240628C00022500 | 2024-05-20 12:15PM EDT | 22.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00023000 | 2024-05-20 2:52PM EDT | 23.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLV240628C00023500 | 2024-05-14 10:28AM EDT | 23.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00024000 | 2024-05-20 3:08PM EDT | 24.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SLV240628C00024500 | 2024-05-17 9:42AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00025000 | 2024-05-20 2:56PM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| SLV240628C00025500 | 2024-05-20 12:26PM EDT | 25.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240628C00026000 | 2024-05-20 3:47PM EDT | 26.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SLV240628C00026500 | 2024-05-20 3:26PM EDT | 26.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SLV240628C00027000 | 2024-05-20 3:58PM EDT | 27.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| SLV240628C00027500 | 2024-05-20 3:36PM EDT | 27.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SLV240628C00028000 | 2024-05-20 3:57PM EDT | 28.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.00% |
| SLV240628C00028500 | 2024-05-20 3:59PM EDT | 28.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| SLV240628C00029000 | 2024-05-20 3:56PM EDT | 29.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2,335 | 0 | 0.10% |
| SLV240628C00029500 | 2024-05-20 3:59PM EDT | 29.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,756 | 0 | 1.56% |
| SLV240628C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2,526 | 0 | 3.13% |
| SLV240628C00031000 | 2024-05-20 3:10PM EDT | 31.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 6.25% |
| SLV240628C00032000 | 2024-05-20 3:59PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| SLV240628C00033000 | 2024-05-20 3:59PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 12.50% |
| SLV240628C00034000 | 2024-05-20 3:58PM EDT | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| SLV240628C00035000 | 2024-05-20 3:55PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| SLV240628C00036000 | 2024-05-20 2:49PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 285.94% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 412.70% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 137.50% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 106.25% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 96.88% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 87.50% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 50.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 75.00% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 67.19% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SLV240628P00018000 | 2024-05-20 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240628P00019000 | 2024-05-13 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240628P00020000 | 2024-05-17 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SLV240628P00021000 | 2024-05-20 1:47PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SLV240628P00021500 | 2024-05-15 9:35AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLV240628P00022000 | 2024-05-20 3:44PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240628P00022500 | 2024-05-20 1:47PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SLV240628P00023000 | 2024-05-20 1:31PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SLV240628P00023500 | 2024-05-20 3:44PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| SLV240628P00024000 | 2024-05-20 3:49PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SLV240628P00024500 | 2024-05-20 11:23AM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SLV240628P00025000 | 2024-05-20 3:55PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| SLV240628P00025500 | 2024-05-20 3:53PM EDT | 25.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SLV240628P00026000 | 2024-05-20 3:56PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 6.25% |
| SLV240628P00026500 | 2024-05-20 3:59PM EDT | 26.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,496 | 0 | 6.25% |
| SLV240628P00027000 | 2024-05-20 3:54PM EDT | 27.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,249 | 0 | 6.25% |
| SLV240628P00027500 | 2024-05-20 3:59PM EDT | 27.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| SLV240628P00028000 | 2024-05-20 3:55PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| SLV240628P00028500 | 2024-05-20 3:52PM EDT | 28.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| SLV240628P00029000 | 2024-05-20 3:59PM EDT | 29.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| SLV240628P00029500 | 2024-05-20 3:54PM EDT | 29.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SLV240628P00030000 | 2024-05-20 3:58PM EDT | 30.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SLV240628P00031000 | 2024-05-20 2:02PM EDT | 31.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240628P00032000 | 2024-05-20 9:32AM EDT | 32.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 7.20 | 7.25 | 0.00 | - | 129 | 0 | 123.68% |
| SLV240628P00034000 | 2024-05-20 2:28PM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.