Italia markets close in 1 hour 39 minutes
FTSE MIB
33.282,23 +374,18 (+1,14%) Dow Jones
38.865,16 +87,06 (+0,22%) Nasdaq
17.846,45 -10,57 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,64 +0,31 (+0,39%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 5.65 | 5.85 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240712C00022000 | 2024-06-11 11:01AM EDT | 22.00 | 4.78 | 4.75 | 5.05 | 0.00 | - | 2 | 8 | 59.77% |
| SLV240712C00023000 | 2024-06-07 10:16AM EDT | 23.00 | 4.21 | 3.80 | 3.95 | 0.00 | - | 1 | 9 | 40.23% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.63 | 3.30 | 3.40 | 0.00 | - | 20 | 21 | 28.91% |
| SLV240712C00024000 | 2024-06-17 10:16AM EDT | 24.00 | 2.92 | 2.85 | 2.88 | 0.00 | - | 7 | 52 | 21.09% |
| SLV240712C00024500 | 2024-06-14 3:24PM EDT | 24.50 | 2.70 | 2.40 | 2.44 | 0.00 | - | 15 | 71 | 25.98% |
| SLV240712C00025000 | 2024-06-17 10:47AM EDT | 25.00 | 2.17 | 1.99 | 2.02 | 0.00 | - | 25 | 71 | 27.15% |
| SLV240712C00025500 | 2024-06-17 12:44PM EDT | 25.50 | 1.66 | 1.61 | 1.64 | 0.00 | - | 3 | 33 | 28.13% |
| SLV240712C00026000 | 2024-06-17 12:43PM EDT | 26.00 | 1.33 | 1.27 | 1.29 | 0.00 | - | 584 | 704 | 28.22% |
| SLV240712C00026500 | 2024-06-17 3:11PM EDT | 26.50 | 1.14 | 0.99 | 1.01 | 0.00 | - | 104 | 399 | 29.10% |
| SLV240712C00027000 | 2024-06-17 3:10PM EDT | 27.00 | 0.90 | 0.76 | 0.78 | 0.00 | - | 185 | 1,129 | 29.98% |
| SLV240712C00027500 | 2024-06-17 11:56AM EDT | 27.50 | 0.61 | 0.58 | 0.59 | 0.00 | - | 67 | 1,148 | 30.62% |
| SLV240712C00028000 | 2024-06-18 9:34AM EDT | 28.00 | 0.47 | 0.45 | 0.46 | -0.04 | -7.27% | 5 | 829 | 32.03% |
| SLV240712C00028500 | 2024-06-18 9:30AM EDT | 28.50 | 0.35 | 0.35 | 0.36 | -0.08 | -18.60% | 45 | 677 | 33.35% |
| SLV240712C00029000 | 2024-06-17 3:47PM EDT | 29.00 | 0.35 | 0.28 | 0.29 | 0.00 | - | 14 | 797 | 34.96% |
| SLV240712C00029500 | 2024-06-17 11:44AM EDT | 29.50 | 0.22 | 0.20 | 0.21 | 0.00 | - | 211 | 463 | 35.16% |
| SLV240712C00030000 | 2024-06-17 3:43PM EDT | 30.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 384 | 1,548 | 37.31% |
| SLV240712C00030500 | 2024-06-17 2:54PM EDT | 30.50 | 0.16 | 0.13 | 0.14 | 0.00 | - | 3 | 773 | 38.28% |
| SLV240712C00031000 | 2024-06-17 12:29PM EDT | 31.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 96 | 835 | 40.04% |
| SLV240712C00031500 | 2024-06-17 12:06PM EDT | 31.50 | 0.10 | 0.08 | 0.09 | 0.00 | - | 73 | 599 | 40.43% |
| SLV240712C00032000 | 2024-06-17 3:33PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 70 | 1,345 | 42.38% |
| SLV240712C00032500 | 2024-06-14 2:00PM EDT | 32.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 22 | 117 | 44.14% |
| SLV240712C00033000 | 2024-06-11 11:35AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| SLV240712C00033500 | 2024-06-17 11:53AM EDT | 33.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 127 | 46.48% |
| SLV240712C00034000 | 2024-06-13 1:17PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 133 | 46.88% |
| SLV240712C00034500 | 2024-05-30 9:42AM EDT | 34.50 | 0.24 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 49.61% |
| SLV240712C00035000 | 2024-06-17 12:31PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 989 | 49.22% |
| SLV240712C00036000 | 2024-06-17 9:52AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 457 | 52.34% |
| SLV240712C00037000 | 2024-06-06 1:16PM EDT | 37.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | - | 1 | 53.13% |
| SLV240712C00038000 | 2024-06-14 12:33PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 59 | 56.25% |
| SLV240712C00040000 | 2024-06-07 1:23PM EDT | 40.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 63.28% |
| SLV240712C00045000 | 2024-06-11 10:13AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 297 | 70.31% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 51.56% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 48.44% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 41.41% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 539 | 25.00% |
| SLV240712P00023000 | 2024-06-17 12:21PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 144 | 168 | 32.81% |
| SLV240712P00023500 | 2024-06-17 12:14PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 141 | 76 | 30.86% |
| SLV240712P00024000 | 2024-06-17 1:14PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 136 | 29.30% |
| SLV240712P00024500 | 2024-06-17 12:22PM EDT | 24.50 | 0.12 | 0.09 | 0.10 | 0.00 | - | 7 | 65 | 28.52% |
| SLV240712P00025000 | 2024-06-18 9:35AM EDT | 25.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 14 | 200 | 29.59% |
| SLV240712P00025500 | 2024-06-17 2:09PM EDT | 25.50 | 0.31 | 0.29 | 0.30 | 0.00 | - | 79 | 224 | 29.49% |
| SLV240712P00026000 | 2024-06-18 9:30AM EDT | 26.00 | 0.48 | 0.47 | 0.48 | +0.04 | +9.09% | 1 | 1,794 | 30.62% |
| SLV240712P00026500 | 2024-06-17 11:36AM EDT | 26.50 | 0.74 | 0.68 | 0.69 | 0.00 | - | 5 | 271 | 30.96% |
| SLV240712P00027000 | 2024-06-17 2:42PM EDT | 27.00 | 0.92 | 0.95 | 0.97 | 0.00 | - | 7 | 1,446 | 32.13% |
| SLV240712P00027500 | 2024-06-17 2:46PM EDT | 27.50 | 1.23 | 1.28 | 1.30 | 0.00 | - | 42 | 204 | 33.59% |
| SLV240712P00028000 | 2024-06-14 2:50PM EDT | 28.00 | 1.55 | 1.63 | 1.66 | 0.00 | - | 1 | 339 | 34.77% |
| SLV240712P00028500 | 2024-06-17 10:03AM EDT | 28.50 | 2.02 | 2.03 | 2.05 | 0.00 | - | 50 | 2,751 | 35.94% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 29.00 | 2.95 | 2.46 | 2.49 | 0.00 | - | 3 | 1,888 | 38.28% |
| SLV240712P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 3.03 | 2.91 | 2.95 | 0.00 | - | 1 | 4 | 41.02% |
| SLV240712P00030000 | 2024-06-14 9:55AM EDT | 30.00 | 3.48 | 3.30 | 3.35 | 0.00 | - | 1 | 44 | 39.84% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.30 | 4.35 | 0.00 | - | 2 | 5 | 47.36% |
© 2024 Yahoo. Tutti i diritti riservati.