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
61.593,36 +1.619,78 (+2,70%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.05 | 19.50 | +1.56 | +9.09% | 7 | 33 | 120.80% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 15.15 | 17.75 | 0.00 | - | 5 | 0 | 112.21% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 10.36 | 12.30 | 15.00 | 0.00 | - | 10 | 576 | 95.51% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 0.00% |
| SLV241115C00017000 | 2024-05-09 12:37PM EDT | 17.00 | 9.25 | 10.25 | 12.60 | 0.00 | - | 38 | 931 | 70.46% |
| SLV241115C00018000 | 2024-05-14 11:06AM EDT | 18.00 | 8.52 | 9.40 | 11.70 | 0.00 | - | 2 | 1,375 | 67.24% |
| SLV241115C00019000 | 2024-05-15 2:50PM EDT | 19.00 | 8.58 | 10.25 | 10.35 | 0.00 | - | 122 | 884 | 50.73% |
| SLV241115C00020000 | 2024-05-17 3:43PM EDT | 20.00 | 9.28 | 9.30 | 9.40 | +1.53 | +19.74% | 76 | 770 | 48.63% |
| SLV241115C00021000 | 2024-05-15 3:25PM EDT | 21.00 | 6.80 | 8.40 | 8.50 | 0.00 | - | 5 | 8,287 | 46.14% |
| SLV241115C00022000 | 2024-05-17 10:15AM EDT | 22.00 | 7.50 | 7.45 | 7.55 | +1.62 | +27.55% | 12 | 8,504 | 42.38% |
| SLV241115C00023000 | 2024-05-17 3:28PM EDT | 23.00 | 6.60 | 6.60 | 6.70 | +1.64 | +33.06% | 104 | 7,938 | 40.53% |
| SLV241115C00024000 | 2024-05-17 1:16PM EDT | 24.00 | 5.34 | 5.75 | 5.90 | +1.03 | +23.90% | 69 | 2,676 | 39.06% |
| SLV241115C00025000 | 2024-05-17 3:42PM EDT | 25.00 | 4.98 | 5.00 | 5.10 | +1.35 | +37.19% | 297 | 2,057 | 37.11% |
| SLV241115C00026000 | 2024-05-17 3:48PM EDT | 26.00 | 4.35 | 4.30 | 4.45 | +1.29 | +42.16% | 328 | 5,041 | 36.82% |
| SLV241115C00027000 | 2024-05-17 3:41PM EDT | 27.00 | 3.70 | 3.70 | 3.85 | +1.13 | +43.97% | 175 | 10,143 | 36.48% |
| SLV241115C00028000 | 2024-05-17 3:22PM EDT | 28.00 | 3.20 | 3.20 | 3.30 | +1.05 | +48.84% | 482 | 8,426 | 36.08% |
| SLV241115C00029000 | 2024-05-17 3:52PM EDT | 29.00 | 2.80 | 2.78 | 2.82 | +0.96 | +52.17% | 171 | 1,622 | 35.91% |
| SLV241115C00030000 | 2024-05-17 3:47PM EDT | 30.00 | 2.35 | 2.39 | 2.44 | +0.80 | +51.61% | 3,626 | 9,101 | 36.30% |
| SLV241115C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 2.13 | 2.07 | 2.12 | +0.78 | +57.78% | 132 | 2,054 | 36.82% |
| SLV241115C00032000 | 2024-05-17 3:30PM EDT | 32.00 | 1.78 | 1.81 | 1.85 | +0.61 | +52.14% | 545 | 1,131 | 37.43% |
| SLV241115C00033000 | 2024-05-17 3:29PM EDT | 33.00 | 1.56 | 1.58 | 1.62 | +0.54 | +52.94% | 62 | 804 | 38.06% |
| SLV241115C00034000 | 2024-05-17 3:57PM EDT | 34.00 | 1.39 | 1.39 | 1.43 | +0.51 | +57.95% | 264 | 19,528 | 38.79% |
| SLV241115C00035000 | 2024-05-17 3:37PM EDT | 35.00 | 1.22 | 1.23 | 1.27 | +0.44 | +56.41% | 232 | 6,217 | 39.55% |
| SLV241115C00036000 | 2024-05-17 2:48PM EDT | 36.00 | 1.07 | 1.10 | 1.13 | +0.38 | +55.07% | 130 | 8,692 | 40.28% |
| SLV241115C00037000 | 2024-05-17 3:29PM EDT | 37.00 | 0.96 | 0.98 | 1.01 | +0.35 | +57.38% | 22 | 4,754 | 41.02% |
| SLV241115C00038000 | 2024-05-17 3:28PM EDT | 38.00 | 0.86 | 0.88 | 0.91 | +0.32 | +59.26% | 12 | 8,975 | 41.80% |
| SLV241115C00039000 | 2024-05-17 3:57PM EDT | 39.00 | 0.79 | 0.79 | 0.81 | +0.29 | +58.00% | 219 | 325 | 42.31% |
| SLV241115C00040000 | 2024-05-17 3:57PM EDT | 40.00 | 0.71 | 0.71 | 0.74 | +0.26 | +57.78% | 25 | 963 | 43.16% |
| SLV241115C00041000 | 2024-05-17 2:20PM EDT | 41.00 | 0.63 | 0.64 | 0.67 | +0.41 | +186.36% | 7 | 34 | 43.80% |
| SLV241115C00042000 | 2024-05-17 3:28PM EDT | 42.00 | 0.59 | 0.59 | 0.61 | +0.39 | +195.00% | 10 | 246 | 44.48% |
| SLV241115C00043000 | 2024-05-17 3:37PM EDT | 43.00 | 0.52 | 0.53 | 0.56 | +0.22 | +73.33% | 11 | 9,188 | 45.17% |
| SLV241115C00044000 | 2024-05-17 3:57PM EDT | 44.00 | 0.49 | 0.49 | 0.51 | +0.18 | +58.06% | 42 | 799 | 45.75% |
| SLV241115C00045000 | 2024-05-17 3:27PM EDT | 45.00 | 0.45 | 0.45 | 0.47 | +0.17 | +60.71% | 434 | 2,393 | 46.39% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 53.13% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 52.34% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 43.75% |
| SLV241115P00015000 | 2024-05-03 10:22AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 39.84% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 16.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 35.94% |
| SLV241115P00017000 | 2024-05-16 10:35AM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 382 | 34.57% |
| SLV241115P00018000 | 2024-05-16 11:54AM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 150 | 593 | 32.62% |
| SLV241115P00019000 | 2024-05-17 12:13PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 6 | 1,193 | 30.27% |
| SLV241115P00020000 | 2024-05-14 3:08PM EDT | 20.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 1 | 722 | 29.40% |
| SLV241115P00021000 | 2024-05-16 2:54PM EDT | 21.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 37 | 1,669 | 28.22% |
| SLV241115P00022000 | 2024-05-17 3:25PM EDT | 22.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 84 | 5,715 | 27.64% |
| SLV241115P00023000 | 2024-05-17 3:18PM EDT | 23.00 | 0.28 | 0.27 | 0.29 | -0.13 | -31.71% | 33 | 1,541 | 27.00% |
| SLV241115P00024000 | 2024-05-17 12:52PM EDT | 24.00 | 0.47 | 0.42 | 0.44 | -0.18 | -27.69% | 37 | 4,924 | 26.64% |
| SLV241115P00025000 | 2024-05-17 2:25PM EDT | 25.00 | 0.67 | 0.64 | 0.66 | -0.26 | -27.96% | 325 | 1,250 | 26.56% |
| SLV241115P00026000 | 2024-05-17 12:27PM EDT | 26.00 | 1.07 | 0.93 | 0.96 | -0.28 | -20.74% | 265 | 1,285 | 26.71% |
| SLV241115P00027000 | 2024-05-17 3:48PM EDT | 27.00 | 1.35 | 1.31 | 1.34 | -0.57 | -29.69% | 4 | 520 | 26.91% |
| SLV241115P00028000 | 2024-05-17 3:35PM EDT | 28.00 | 1.81 | 1.77 | 1.81 | -0.62 | -25.51% | 57 | 373 | 27.27% |
| SLV241115P00029000 | 2024-05-17 1:22PM EDT | 29.00 | 2.38 | 2.32 | 2.35 | -0.77 | -24.44% | 92 | 493 | 27.54% |
| SLV241115P00030000 | 2024-05-09 11:41AM EDT | 30.00 | 3.40 | 2.91 | 2.96 | -1.40 | -29.17% | 101 | 6,633 | 27.81% |
| SLV241115P00031000 | 2024-05-17 9:31AM EDT | 31.00 | 4.10 | 3.55 | 3.65 | -1.95 | -32.23% | - | 1 | 28.30% |
| SLV241115P00032000 | 2024-05-13 11:42AM EDT | 32.00 | 6.55 | 4.30 | 4.40 | 0.00 | - | 85 | 2,306 | 28.86% |
| SLV241115P00033000 | 2024-05-17 3:58PM EDT | 33.00 | 5.11 | 5.05 | 5.20 | -2.74 | -34.90% | 2,567 | 88 | 29.49% |
| SLV241115P00034000 | 2024-04-09 11:02AM EDT | 34.00 | 8.70 | 8.25 | 8.30 | 0.00 | - | 31 | 1 | 59.96% |
| SLV241115P00035000 | 2024-05-17 2:47PM EDT | 35.00 | 6.90 | 6.75 | 6.85 | -2.37 | -25.57% | 145 | 18 | 29.83% |
| SLV241115P00036000 | 2024-05-17 9:33AM EDT | 36.00 | 8.40 | 7.60 | 7.70 | -5.20 | -38.24% | 100 | 0 | 29.59% |
| SLV241115P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.40 | 11.20 | 11.30 | 0.00 | - | 11 | 0 | 68.99% |
| SLV241115P00038000 | 2024-04-12 11:16AM EDT | 38.00 | 11.35 | 12.20 | 12.25 | 0.00 | - | 128 | 0 | 71.46% |
| SLV241115P00039000 | 2024-04-15 3:56PM EDT | 39.00 | 12.70 | 11.90 | 11.95 | 0.00 | - | - | 0 | 56.57% |
| SLV241115P00042000 | 2024-05-17 3:28PM EDT | 42.00 | 13.35 | 13.20 | 13.30 | -1.85 | -12.17% | 30 | 0 | 29.00% |
| SLV241115P00043000 | 2024-05-17 3:00PM EDT | 43.00 | 14.35 | 14.20 | 14.30 | -1.80 | -11.15% | 10 | 0 | 30.47% |
© 2024 Yahoo. Tutti i diritti riservati.