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
79,97 +0,74 (+0,93%) Bitcoin EUR
61.581,70 +1.566,18 (+2,61%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-05-03 9:45AM EDT | 10.00 | 14.19 | 17.80 | 20.85 | 0.00 | - | 5 | 7 | 188.87% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 12.70 | 15.95 | 0.00 | - | 2 | 17 | 124.51% |
| SLV240719C00016000 | 2024-05-14 9:55AM EDT | 16.00 | 10.27 | 12.80 | 13.35 | 0.00 | - | 1 | 126 | 97.07% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-05-17 2:31PM EDT | 18.00 | 10.72 | 10.85 | 11.50 | +3.58 | +50.14% | 1 | 462 | 87.21% |
| SLV240719C00019000 | 2024-05-16 2:15PM EDT | 19.00 | 9.25 | 9.80 | 10.35 | +0.95 | +11.45% | 2 | 2,996 | 73.05% |
| SLV240719C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 9.00 | 8.90 | 9.50 | +1.70 | +23.29% | 40 | 3,113 | 72.75% |
| SLV240719C00021000 | 2024-05-17 3:53PM EDT | 21.00 | 8.00 | 7.00 | 8.25 | +1.70 | +26.98% | 14 | 9,047 | 67.58% |
| SLV240719C00022000 | 2024-05-17 3:26PM EDT | 22.00 | 7.00 | 7.00 | 7.05 | +1.75 | +33.33% | 53 | 4,729 | 50.68% |
| SLV240719C00023000 | 2024-05-17 3:31PM EDT | 23.00 | 5.95 | 6.00 | 6.10 | +1.60 | +36.78% | 328 | 14,238 | 46.58% |
| SLV240719C00024000 | 2024-05-17 3:51PM EDT | 24.00 | 5.09 | 5.05 | 5.15 | +1.63 | +47.11% | 1,458 | 23,240 | 41.99% |
| SLV240719C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 4.21 | 4.15 | 4.25 | +1.56 | +58.87% | 4,837 | 41,952 | 38.72% |
| SLV240719C00026000 | 2024-05-17 3:52PM EDT | 26.00 | 3.37 | 3.35 | 3.45 | +1.37 | +68.50% | 2,919 | 45,332 | 37.31% |
| SLV240719C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 2.70 | 2.67 | 2.71 | +1.22 | +82.43% | 4,776 | 90,832 | 35.74% |
| SLV240719C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 2.16 | 2.10 | 2.15 | +1.04 | +92.86% | 5,645 | 14,772 | 36.43% |
| SLV240719C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 1.66 | 1.65 | 1.67 | +0.83 | +100.00% | 7,480 | 11,946 | 36.77% |
| SLV240719C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 1.31 | 1.30 | 1.32 | +0.68 | +107.94% | 6,158 | 161,843 | 37.99% |
| SLV240719C00031000 | 2024-05-17 3:57PM EDT | 31.00 | 1.02 | 1.03 | 1.05 | +0.53 | +108.16% | 4,187 | 66,354 | 39.31% |
| SLV240719C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.83 | 0.82 | 0.84 | +0.46 | +124.32% | 2,932 | 12,109 | 40.63% |
| SLV240719C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 0.67 | 0.66 | 0.67 | +0.37 | +123.33% | 1,489 | 102,279 | 41.80% |
| SLV240719C00034000 | 2024-05-17 3:53PM EDT | 34.00 | 0.55 | 0.53 | 0.55 | +0.32 | +139.13% | 3,456 | 4,634 | 43.26% |
| SLV240719C00035000 | 2024-05-17 3:41PM EDT | 35.00 | 0.44 | 0.43 | 0.45 | +0.25 | +131.58% | 3,534 | 10,918 | 44.53% |
| SLV240719C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 0.37 | 0.36 | 0.37 | +0.23 | +164.29% | 4,083 | 20,290 | 45.80% |
| SLV240719C00037000 | 2024-05-17 3:29PM EDT | 37.00 | 0.29 | 0.30 | 0.31 | +0.14 | +93.33% | 2,231 | 1,082 | 47.07% |
| SLV240719C00038000 | 2024-05-17 3:45PM EDT | 38.00 | 0.24 | 0.25 | 0.26 | +0.12 | +100.00% | 3,554 | 604 | 48.34% |
| SLV240719C00039000 | 2024-05-17 2:54PM EDT | 39.00 | 0.20 | 0.21 | 0.22 | +0.10 | +100.00% | 54 | 314 | 49.51% |
| SLV240719C00040000 | 2024-05-17 3:51PM EDT | 40.00 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 501 | 937 | 50.59% |
| SLV240719C00041000 | 2024-05-17 3:07PM EDT | 41.00 | 0.14 | 0.15 | 0.16 | +0.07 | +100.00% | 1 | 454 | 51.37% |
| SLV240719C00042000 | 2024-05-17 2:54PM EDT | 42.00 | 0.13 | 0.13 | 0.14 | +0.06 | +85.71% | 1 | 105 | 52.64% |
| SLV240719C00043000 | 2024-05-17 3:35PM EDT | 43.00 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 73 | 399 | 54.30% |
| SLV240719C00044000 | 2024-05-17 3:29PM EDT | 44.00 | 0.09 | 0.10 | 0.11 | +0.04 | +80.00% | 248 | 1,872 | 55.08% |
| SLV240719C00045000 | 2024-05-17 3:53PM EDT | 45.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 980 | 2,151 | 56.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 81.25% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 75.00% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 75.78% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 77.34% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 58.59% |
| SLV240719P00017000 | 2024-05-03 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 50.78% |
| SLV240719P00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,931 | 45.31% |
| SLV240719P00019000 | 2024-05-16 3:54PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,782 | 40.63% |
| SLV240719P00020000 | 2024-05-16 10:03AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,142 | 39.84% |
| SLV240719P00021000 | 2024-05-17 2:34PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 6,320 | 35.16% |
| SLV240719P00022000 | 2024-05-17 3:32PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 26,854 | 32.42% |
| SLV240719P00023000 | 2024-05-17 3:11PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 774 | 43,745 | 31.25% |
| SLV240719P00024000 | 2024-05-17 3:47PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 195 | 33,059 | 30.08% |
| SLV240719P00025000 | 2024-05-17 3:54PM EDT | 25.00 | 0.19 | 0.19 | 0.20 | -0.20 | -51.28% | 711 | 27,131 | 29.10% |
| SLV240719P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.38 | 0.37 | 0.38 | -0.35 | -47.95% | 3,558 | 32,134 | 29.25% |
| SLV240719P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.67 | 0.66 | 0.68 | -0.55 | -45.08% | 13,385 | 3,358 | 29.98% |
| SLV240719P00028000 | 2024-05-17 3:57PM EDT | 28.00 | 1.08 | 1.08 | 1.09 | -0.76 | -41.30% | 689 | 4,396 | 30.62% |
| SLV240719P00029000 | 2024-05-17 3:48PM EDT | 29.00 | 1.64 | 1.62 | 1.64 | -0.87 | -34.66% | 104 | 674 | 31.79% |
| SLV240719P00030000 | 2024-05-17 3:55PM EDT | 30.00 | 2.25 | 2.24 | 2.29 | -1.15 | -33.82% | 32 | 2,647 | 32.91% |
| SLV240719P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 2.99 | 2.97 | 3.05 | -2.26 | -43.05% | 47 | 826 | 34.57% |
| SLV240719P00032000 | 2024-05-16 10:38AM EDT | 32.00 | 5.15 | 3.75 | 3.85 | 0.00 | - | 1 | 4 | 35.74% |
| SLV240719P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.35 | 7.20 | 7.30 | 0.00 | - | 157 | 0 | 94.87% |
| SLV240719P00034000 | 2024-04-12 10:19AM EDT | 34.00 | 7.25 | 8.20 | 8.25 | 0.00 | - | 66 | 0 | 100.34% |
| SLV240719P00035000 | 2024-04-22 9:33AM EDT | 35.00 | 10.20 | 6.40 | 6.45 | 0.00 | - | 10 | 0 | 36.91% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 111.16% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 115.58% |
© 2024 Yahoo. Tutti i diritti riservati.