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
61.404,57 +1.259,49 (+2,09%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 23.60 | 25.90 | 0.00 | - | 1 | 2 | 260.16% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.70 | 20.65 | 0.00 | - | 7 | 26 | 123.44% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.90 | 20.00 | 0.00 | - | 7 | 13 | 130.57% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 12.40 | 12.50 | 0.00 | - | 5 | 5 | 0.00% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 14.90 | 18.05 | 0.00 | - | 17 | 27 | 111.91% |
| SLV240920C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 10.56 | 13.85 | 15.65 | 0.00 | - | 23 | 45 | 110.64% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 9.45 | 9.55 | 0.00 | - | 12 | 41 | 0.00% |
| SLV240920C00016000 | 2024-05-06 12:07PM EDT | 16.00 | 9.30 | 12.95 | 14.20 | 0.00 | - | 1 | 173 | 91.11% |
| SLV240920C00017000 | 2024-05-10 9:30AM EDT | 17.00 | 9.30 | 11.85 | 12.80 | 0.00 | - | 1 | 205 | 74.37% |
| SLV240920C00018000 | 2024-05-15 11:00AM EDT | 18.00 | 8.94 | 11.00 | 11.35 | 0.00 | - | 1 | 540 | 61.87% |
| SLV240920C00019000 | 2024-05-17 2:22PM EDT | 19.00 | 9.92 | 10.05 | 10.55 | +1.42 | +16.71% | 2 | 730 | 60.94% |
| SLV240920C00020000 | 2024-05-17 3:45PM EDT | 20.00 | 9.10 | 9.15 | 9.25 | +1.75 | +23.81% | 77 | 1,689 | 51.61% |
| SLV240920C00021000 | 2024-05-17 2:26PM EDT | 21.00 | 8.00 | 8.15 | 8.25 | +1.64 | +25.79% | 70 | 16,759 | 47.95% |
| SLV240920C00022000 | 2024-05-17 12:57PM EDT | 22.00 | 7.15 | 7.25 | 7.30 | +1.64 | +29.76% | 17 | 7,249 | 44.14% |
| SLV240920C00023000 | 2024-05-17 3:53PM EDT | 23.00 | 6.30 | 6.30 | 6.40 | +1.51 | +31.52% | 318 | 7,045 | 41.50% |
| SLV240920C00024000 | 2024-05-17 3:58PM EDT | 24.00 | 5.50 | 5.45 | 5.55 | +1.57 | +39.95% | 3,523 | 5,827 | 39.53% |
| SLV240920C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 4.68 | 4.60 | 4.70 | +1.48 | +46.25% | 2,441 | 46,385 | 36.96% |
| SLV240920C00026000 | 2024-05-17 3:56PM EDT | 26.00 | 3.92 | 3.90 | 4.00 | +1.32 | +50.77% | 7,032 | 22,729 | 36.48% |
| SLV240920C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 3.35 | 3.25 | 3.35 | +1.24 | +58.77% | 4,243 | 21,814 | 35.84% |
| SLV240920C00028000 | 2024-05-17 3:52PM EDT | 28.00 | 2.76 | 2.74 | 2.79 | +1.02 | +58.62% | 3,021 | 119,452 | 35.60% |
| SLV240920C00029000 | 2024-05-17 3:57PM EDT | 29.00 | 2.33 | 2.29 | 2.32 | +0.94 | +67.63% | 1,489 | 17,556 | 35.69% |
| SLV240920C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 1.93 | 1.92 | 1.95 | +0.77 | +66.38% | 16,955 | 95,305 | 36.33% |
| SLV240920C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 1.63 | 1.61 | 1.64 | +0.66 | +68.04% | 2,170 | 4,208 | 36.99% |
| SLV240920C00032000 | 2024-05-17 3:54PM EDT | 32.00 | 1.37 | 1.37 | 1.39 | +0.57 | +71.25% | 356 | 17,588 | 37.79% |
| SLV240920C00033000 | 2024-05-17 3:26PM EDT | 33.00 | 1.14 | 1.17 | 1.19 | +0.46 | +67.65% | 601 | 23,024 | 38.75% |
| SLV240920C00034000 | 2024-05-17 3:56PM EDT | 34.00 | 1.00 | 1.00 | 1.03 | +0.43 | +75.44% | 13,648 | 18,857 | 39.80% |
| SLV240920C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.87 | 0.86 | 0.88 | +0.38 | +77.55% | 3,701 | 70,957 | 40.48% |
| SLV240920C00036000 | 2024-05-17 2:58PM EDT | 36.00 | 0.74 | 0.75 | 0.77 | +0.31 | +72.09% | 133 | 3,809 | 41.50% |
| SLV240920C00037000 | 2024-05-17 3:30PM EDT | 37.00 | 0.63 | 0.65 | 0.67 | +0.24 | +61.54% | 124 | 26,087 | 42.33% |
| SLV240920C00038000 | 2024-05-17 3:47PM EDT | 38.00 | 0.55 | 0.57 | 0.59 | +0.26 | +89.66% | 671 | 25,618 | 43.26% |
| SLV240920C00039000 | 2024-05-17 1:29PM EDT | 39.00 | 0.42 | 0.50 | 0.52 | +0.15 | +55.56% | 3 | 3,757 | 44.09% |
| SLV240920C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.46 | 0.45 | 0.46 | +0.19 | +70.37% | 325 | 34,173 | 44.92% |
| SLV240920C00041000 | 2024-05-17 3:34PM EDT | 41.00 | 0.39 | 0.40 | 0.41 | +0.19 | +95.00% | 8 | 2,638 | 45.70% |
| SLV240920C00042000 | 2024-05-17 12:26PM EDT | 42.00 | 0.29 | 0.35 | 0.37 | +0.15 | +107.14% | 2 | 3,187 | 46.63% |
| SLV240920C00043000 | 2024-05-17 11:00AM EDT | 43.00 | 0.24 | 0.32 | 0.34 | +0.04 | +20.00% | 35 | 1,298 | 47.66% |
| SLV240920C00044000 | 2024-05-15 9:49AM EDT | 44.00 | 0.15 | 0.29 | 0.30 | 0.00 | - | 1 | 846 | 48.19% |
| SLV240920C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.26 | 0.26 | 0.28 | +0.11 | +73.33% | 3,856 | 77,117 | 49.32% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 70.31% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 68.75% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 59.38% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,117 | 53.13% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 53.13% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 48.44% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 43.75% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 173 | 39.84% |
| SLV240920P00017000 | 2024-05-17 12:51PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 915 | 39.06% |
| SLV240920P00018000 | 2024-05-17 12:12PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 649 | 35.16% |
| SLV240920P00019000 | 2024-05-15 3:44PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 171 | 1,164 | 33.59% |
| SLV240920P00020000 | 2024-05-17 3:41PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,205 | 25,275 | 31.25% |
| SLV240920P00021000 | 2024-05-17 10:08AM EDT | 21.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 10 | 30,627 | 30.47% |
| SLV240920P00022000 | 2024-05-17 3:39PM EDT | 22.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 22 | 13,303 | 28.61% |
| SLV240920P00023000 | 2024-05-17 2:34PM EDT | 23.00 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 142 | 9,680 | 27.59% |
| SLV240920P00024000 | 2024-05-17 3:13PM EDT | 24.00 | 0.28 | 0.26 | 0.27 | -0.15 | -34.88% | 393 | 4,696 | 27.20% |
| SLV240920P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.45 | 0.43 | 0.45 | -0.26 | -36.62% | 258 | 30,555 | 27.25% |
| SLV240920P00026000 | 2024-05-17 3:43PM EDT | 26.00 | 0.70 | 0.68 | 0.71 | -0.39 | -35.78% | 67 | 3,633 | 27.44% |
| SLV240920P00027000 | 2024-05-17 3:25PM EDT | 27.00 | 1.05 | 1.03 | 1.06 | -0.56 | -34.78% | 478 | 757 | 27.71% |
| SLV240920P00028000 | 2024-05-17 3:49PM EDT | 28.00 | 1.50 | 1.49 | 1.51 | -0.73 | -32.74% | 267 | 1,259 | 28.15% |
| SLV240920P00029000 | 2024-05-17 3:43PM EDT | 29.00 | 2.03 | 2.03 | 2.06 | -0.88 | -30.24% | 11 | 5 | 28.76% |
| SLV240920P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 2.65 | 2.63 | 2.69 | -1.00 | -27.40% | 45 | 1,829 | 29.37% |
| SLV240920P00031000 | 2024-05-17 11:31AM EDT | 31.00 | 3.85 | 3.30 | 3.40 | -0.59 | -13.29% | 6 | 632 | 30.10% |
| SLV240920P00033000 | 2024-05-17 2:53PM EDT | 33.00 | 4.97 | 4.85 | 4.95 | -2.48 | -33.29% | 97 | 0 | 30.98% |
| SLV240920P00034000 | 2024-05-17 10:06AM EDT | 34.00 | 6.54 | 5.70 | 5.80 | -1.81 | -21.68% | 10 | 0 | 31.57% |
| SLV240920P00035000 | 2024-05-17 3:01PM EDT | 35.00 | 6.80 | 6.60 | 6.70 | -3.13 | -31.52% | 98 | 0 | 32.57% |
| SLV240920P00036000 | 2024-04-12 10:34AM EDT | 36.00 | 9.30 | 10.20 | 10.25 | 0.00 | - | 117 | 0 | 78.91% |
| SLV240920P00037000 | 2024-05-17 3:41PM EDT | 37.00 | 8.53 | 8.40 | 8.50 | -1.77 | -17.18% | 1 | 0 | 32.86% |
| SLV240920P00038000 | 2024-04-08 3:41PM EDT | 38.00 | 12.60 | 12.90 | 13.10 | 0.00 | - | - | 0 | 97.58% |
| SLV240920P00040000 | 2024-04-15 3:52PM EDT | 40.00 | 13.65 | 12.80 | 14.10 | 0.00 | - | 3 | 0 | 79.61% |
| SLV240920P00042000 | 2024-04-12 10:25AM EDT | 42.00 | 15.05 | 15.65 | 16.25 | 0.00 | - | 10 | 0 | 93.31% |
© 2024 Yahoo. Tutti i diritti riservati.