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
61.565,36 +1.697,46 (+2,84%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 0.00% |
| SLV250620C00015000 | 2024-05-07 10:58AM EDT | 15.00 | 10.90 | 12.65 | 16.55 | 0.00 | - | 1 | 32 | 56.35% |
| SLV250620C00017000 | 2024-05-17 10:17AM EDT | 17.00 | 11.40 | 10.85 | 14.75 | +1.35 | +13.43% | 4 | 5 | 51.39% |
| SLV250620C00018000 | 2024-05-17 10:19AM EDT | 18.00 | 10.87 | 9.90 | 13.85 | +3.32 | +43.97% | 5 | 7 | 77.12% |
| SLV250620C00020000 | 2024-05-16 1:03PM EDT | 20.00 | 9.01 | 8.25 | 12.10 | +0.61 | +7.26% | 10 | 119 | 69.19% |
| SLV250620C00021000 | 2024-05-17 3:11PM EDT | 21.00 | 9.09 | 7.35 | 11.25 | +1.31 | +16.84% | 18 | 1,850 | 65.65% |
| SLV250620C00022000 | 2024-05-17 1:09PM EDT | 22.00 | 7.95 | 6.05 | 8.85 | +0.96 | +13.73% | 1 | 816 | 44.92% |
| SLV250620C00023000 | 2024-05-16 11:54AM EDT | 23.00 | 7.68 | 6.70 | 8.55 | +1.23 | +19.07% | 1 | 44 | 48.27% |
| SLV250620C00024000 | 2024-05-17 2:40PM EDT | 24.00 | 6.75 | 6.15 | 7.55 | +1.15 | +20.54% | 52 | 267 | 43.82% |
| SLV250620C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 6.04 | 6.05 | 6.45 | +1.24 | +25.83% | 164 | 2,061 | 38.51% |
| SLV250620C00026000 | 2024-05-17 2:42PM EDT | 26.00 | 5.46 | 5.40 | 7.65 | +1.31 | +31.57% | 10 | 1,560 | 54.57% |
| SLV250620C00027000 | 2024-05-17 3:44PM EDT | 27.00 | 5.14 | 4.65 | 5.40 | +1.24 | +31.79% | 76 | 8,626 | 38.44% |
| SLV250620C00028000 | 2024-05-17 3:51PM EDT | 28.00 | 4.65 | 4.35 | 7.00 | +1.17 | +33.62% | 51 | 914 | 56.45% |
| SLV250620C00029000 | 2024-05-17 3:10PM EDT | 29.00 | 4.10 | 3.45 | 6.50 | +0.95 | +30.16% | 77 | 1,416 | 55.49% |
| SLV250620C00030000 | 2024-05-17 3:23PM EDT | 30.00 | 3.83 | 3.80 | 3.90 | +1.03 | +38.29% | 221 | 4,318 | 36.71% |
| SLV250620C00031000 | 2024-05-17 2:21PM EDT | 31.00 | 3.30 | 3.40 | 3.50 | +0.89 | +36.93% | 28 | 2,154 | 36.43% |
| SLV250620C00032000 | 2024-05-17 3:17PM EDT | 32.00 | 3.04 | 3.10 | 3.20 | +0.79 | +35.11% | 307 | 1,114 | 36.72% |
| SLV250620C00033000 | 2024-05-17 3:05PM EDT | 33.00 | 2.76 | 2.85 | 2.91 | +1.08 | +64.29% | 17 | 129 | 36.85% |
| SLV250620C00034000 | 2024-05-17 1:40PM EDT | 34.00 | 2.40 | 2.60 | 2.66 | +0.59 | +32.60% | 108 | 1,159 | 37.10% |
| SLV250620C00035000 | 2024-05-17 3:34PM EDT | 35.00 | 2.39 | 2.42 | 2.45 | +0.68 | +39.77% | 259 | 1,038 | 37.49% |
| SLV250620C00036000 | 2024-05-17 1:49PM EDT | 36.00 | 2.15 | 2.20 | 2.26 | +0.55 | +34.38% | 74 | 216 | 37.87% |
| SLV250620C00037000 | 2024-05-17 3:21PM EDT | 37.00 | 2.00 | 2.03 | 2.10 | +1.05 | +110.53% | 17 | 71 | 38.36% |
| SLV250620C00038000 | 2024-05-17 3:29PM EDT | 38.00 | 1.86 | 1.88 | 1.94 | +0.51 | +37.78% | 12 | 1,741 | 38.68% |
| SLV250620C00039000 | 2024-05-17 2:19PM EDT | 39.00 | 1.64 | 1.75 | 1.80 | +0.35 | +27.13% | 335 | 154 | 39.06% |
| SLV250620C00040000 | 2024-05-17 3:52PM EDT | 40.00 | 1.63 | 1.63 | 1.68 | +0.46 | +39.32% | 25 | 1,696 | 39.50% |
| SLV250620C00041000 | 2024-05-16 11:42AM EDT | 41.00 | 1.09 | 1.52 | 1.57 | 0.00 | - | 40 | 1,284 | 39.92% |
| SLV250620C00042000 | 2024-05-17 3:08PM EDT | 42.00 | 1.39 | 1.42 | 1.47 | +0.33 | +31.13% | 2 | 105 | 40.33% |
| SLV250620C00043000 | 2024-05-09 9:48AM EDT | 43.00 | 0.70 | 1.33 | 1.38 | 0.00 | - | 15 | 154 | 40.75% |
| SLV250620C00044000 | 2024-05-17 2:46PM EDT | 44.00 | 1.23 | 1.25 | 1.30 | +0.38 | +44.71% | 632 | 126 | 41.19% |
| SLV250620C00045000 | 2024-05-17 3:07PM EDT | 45.00 | 1.20 | 1.17 | 1.22 | +0.37 | +45.68% | 858 | 1,015 | 41.53% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-17 1:51PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 51 | 35.35% |
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 15.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | - | 771 | 32.23% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 16.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 1 | 845 | 30.66% |
| SLV250620P00018000 | 2024-04-29 12:13PM EDT | 18.00 | 0.27 | 0.14 | 0.17 | 0.00 | - | 3 | 2,704 | 28.61% |
| SLV250620P00019000 | 2024-05-02 9:30AM EDT | 19.00 | 0.47 | 0.20 | 0.23 | 0.00 | - | 1 | 1,008 | 27.74% |
| SLV250620P00020000 | 2024-05-17 2:47PM EDT | 20.00 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 4 | 1,491 | 26.91% |
| SLV250620P00021000 | 2024-05-17 3:44PM EDT | 21.00 | 0.42 | 0.39 | 0.42 | -0.20 | -32.26% | 5 | 541 | 26.27% |
| SLV250620P00022000 | 2024-05-16 10:49AM EDT | 22.00 | 0.70 | 0.53 | 0.57 | 0.00 | - | 20 | 654 | 25.86% |
| SLV250620P00023000 | 2024-05-17 3:14PM EDT | 23.00 | 0.74 | 0.73 | 0.77 | -0.27 | -26.73% | 25 | 450 | 25.59% |
| SLV250620P00024000 | 2024-05-17 3:44PM EDT | 24.00 | 0.99 | 0.96 | 1.01 | -0.25 | -20.16% | 5 | 37 | 25.29% |
| SLV250620P00025000 | 2024-05-15 3:42PM EDT | 25.00 | 1.59 | 1.25 | 1.30 | 0.00 | - | 3 | 1,418 | 25.01% |
| SLV250620P00026000 | 2024-05-17 2:47PM EDT | 26.00 | 1.64 | 1.61 | 1.66 | -0.51 | -23.72% | 3 | 202 | 24.93% |
| SLV250620P00027000 | 2024-05-17 1:12PM EDT | 27.00 | 2.20 | 2.02 | 2.07 | -0.36 | -14.06% | 2 | 1,353 | 24.78% |
| SLV250620P00028000 | 2024-05-17 11:08AM EDT | 28.00 | 2.75 | 2.50 | 2.56 | -0.80 | -22.54% | 7 | 188 | 24.85% |
| SLV250620P00029000 | 2024-05-16 9:30AM EDT | 29.00 | 3.72 | 2.76 | 3.90 | -0.68 | -15.45% | 3 | 9 | 31.59% |
| SLV250620P00030000 | 2024-05-17 11:39AM EDT | 30.00 | 3.95 | 3.60 | 3.70 | -0.49 | -11.04% | 1 | 3 | 25.00% |
| SLV250620P00031000 | 2024-05-13 3:16PM EDT | 31.00 | 5.95 | 2.36 | 4.95 | 0.00 | - | 1 | 0 | 30.13% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 6.75 | 6.25 | 6.50 | 0.00 | - | - | 0 | 37.50% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 3.95 | 6.00 | 0.00 | - | - | 10 | 27.27% |
© 2024 Yahoo. Tutti i diritti riservati.