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
61.602,97 +1.567,39 (+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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-05-10 3:26PM EDT | 5.00 | 21.12 | 22.25 | 26.20 | 0.00 | - | 1 | 85 | 94.34% |
| SLV260116C00010000 | 2024-05-17 2:42PM EDT | 10.00 | 19.50 | 17.70 | 21.60 | +1.30 | +7.14% | 2 | 53 | 70.02% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 16.75 | 20.70 | 0.00 | - | 2 | 25 | 66.11% |
| SLV260116C00012000 | 2024-05-17 2:23PM EDT | 12.00 | 17.56 | 15.85 | 19.80 | +2.41 | +15.91% | 1 | 40 | 62.96% |
| SLV260116C00013000 | 2024-05-17 2:49PM EDT | 13.00 | 16.90 | 14.95 | 18.90 | +3.50 | +26.12% | 2 | 12 | 59.96% |
| SLV260116C00014000 | 2024-05-03 2:35PM EDT | 14.00 | 11.45 | 14.05 | 18.00 | 0.00 | - | 2 | 16 | 57.03% |
| SLV260116C00015000 | 2024-05-17 1:58PM EDT | 15.00 | 14.85 | 13.15 | 17.10 | +4.05 | +37.50% | 6 | 134 | 54.25% |
| SLV260116C00016000 | 2024-05-13 3:24PM EDT | 16.00 | 11.05 | 12.30 | 16.20 | 0.00 | - | 1 | 256 | 51.86% |
| SLV260116C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 9.00 | 11.45 | 15.35 | 0.00 | - | 2 | 130 | 73.05% |
| SLV260116C00018000 | 2024-05-17 10:25AM EDT | 18.00 | 11.63 | 10.60 | 14.50 | -1.17 | -9.14% | 7 | 94 | 69.51% |
| SLV260116C00019000 | 2024-05-17 1:26PM EDT | 19.00 | 11.40 | 9.85 | 13.65 | +1.95 | +20.63% | 23 | 404 | 66.11% |
| SLV260116C00020000 | 2024-05-17 2:57PM EDT | 20.00 | 10.90 | 9.60 | 12.10 | +1.50 | +15.96% | 91 | 5,102 | 56.01% |
| SLV260116C00021000 | 2024-05-17 2:11PM EDT | 21.00 | 9.75 | 8.50 | 12.10 | +1.20 | +14.04% | 144 | 784 | 61.04% |
| SLV260116C00022000 | 2024-05-17 3:44PM EDT | 22.00 | 9.41 | 7.85 | 11.35 | +1.24 | +15.18% | 107 | 2,667 | 58.74% |
| SLV260116C00023000 | 2024-05-17 3:25PM EDT | 23.00 | 8.65 | 8.30 | 9.10 | +1.36 | +18.66% | 1,445 | 1,773 | 43.77% |
| SLV260116C00024000 | 2024-05-17 3:10PM EDT | 24.00 | 8.03 | 7.65 | 8.25 | +1.50 | +22.97% | 225 | 1,863 | 41.19% |
| SLV260116C00025000 | 2024-05-17 3:48PM EDT | 25.00 | 7.51 | 7.00 | 7.65 | +1.46 | +24.13% | 658 | 5,507 | 40.53% |
| SLV260116C00026000 | 2024-05-17 3:19PM EDT | 26.00 | 6.74 | 6.35 | 7.00 | +1.14 | +20.36% | 21 | 3,093 | 39.31% |
| SLV260116C00027000 | 2024-05-17 2:15PM EDT | 27.00 | 6.05 | 5.75 | 6.45 | +0.65 | +12.04% | 49 | 898 | 38.70% |
| SLV260116C00028000 | 2024-05-17 3:52PM EDT | 28.00 | 5.83 | 5.60 | 6.05 | +1.18 | +25.38% | 153 | 1,511 | 38.95% |
| SLV260116C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 5.58 | 5.10 | 6.05 | +1.29 | +30.07% | 153 | 2,961 | 41.79% |
| SLV260116C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 4.95 | 4.85 | 5.10 | +0.99 | +25.00% | 501 | 5,087 | 37.87% |
| SLV260116C00031000 | 2024-05-17 3:23PM EDT | 31.00 | 4.90 | 3.40 | 6.60 | +2.26 | +85.61% | 12 | 832 | 50.54% |
| SLV260116C00032000 | 2024-05-17 3:14PM EDT | 32.00 | 4.40 | 4.00 | 5.05 | +1.10 | +33.33% | 5 | 65 | 42.20% |
| SLV260116C00033000 | 2024-05-09 1:47PM EDT | 33.00 | 2.45 | 3.90 | 4.75 | 0.00 | - | 30 | 390 | 42.27% |
| SLV260116C00034000 | 2024-05-16 10:56AM EDT | 34.00 | 2.70 | 1.80 | 5.70 | 0.00 | - | 2 | 101 | 50.64% |
| SLV260116C00035000 | 2024-05-17 3:34PM EDT | 35.00 | 3.55 | 3.50 | 3.60 | +0.52 | +17.16% | 101 | 4,940 | 38.29% |
| SLV260116C00036000 | 2024-05-15 3:32PM EDT | 36.00 | 2.53 | 3.10 | 3.90 | 0.00 | - | 2 | 235 | 42.07% |
| SLV260116C00037000 | 2024-05-15 3:33PM EDT | 37.00 | 2.57 | 2.41 | 4.25 | 0.00 | - | 14 | 83 | 46.08% |
| SLV260116C00038000 | 2024-05-16 3:28PM EDT | 38.00 | 2.20 | 1.75 | 3.95 | 0.00 | - | 14 | 534 | 45.61% |
| SLV260116C00039000 | 2024-05-17 3:12PM EDT | 39.00 | 2.65 | 1.65 | 2.88 | +0.61 | +29.90% | 9 | 139 | 39.62% |
| SLV260116C00040000 | 2024-05-17 3:40PM EDT | 40.00 | 2.63 | 2.55 | 2.75 | +0.65 | +32.83% | 172 | 8,908 | 40.06% |
| SLV260116C00041000 | 2024-05-17 11:05AM EDT | 41.00 | 3.00 | 0.89 | 4.25 | +0.30 | +11.11% | 5 | 45 | 51.92% |
| SLV260116C00042000 | 2024-05-17 11:42AM EDT | 42.00 | 2.24 | 0.19 | 2.69 | +0.64 | +40.00% | 2 | 14 | 42.19% |
| SLV260116C00043000 | 2024-05-17 11:41AM EDT | 43.00 | 2.00 | 1.86 | 2.95 | +0.99 | +98.02% | 3 | 558 | 45.31% |
| SLV260116C00044000 | 2024-05-14 9:58AM EDT | 44.00 | 1.35 | 0.50 | 3.25 | 0.00 | - | 4 | 35 | 48.66% |
| SLV260116C00045000 | 2024-05-17 3:53PM EDT | 45.00 | 1.98 | 1.98 | 2.30 | +0.46 | +30.26% | 546 | 1,677 | 42.70% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-05-17 1:44PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 51.56% |
| SLV260116P00010000 | 2024-05-17 3:29PM EDT | 10.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 25 | 39.65% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 38.67% |
| SLV260116P00012000 | 2024-05-08 10:17AM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 36.13% |
| SLV260116P00013000 | 2024-05-17 2:45PM EDT | 13.00 | 0.08 | 0.01 | 0.28 | -0.01 | -11.11% | 1 | 26 | 40.58% |
| SLV260116P00014000 | 2024-05-13 9:53AM EDT | 14.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 1 | 363 | 32.72% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.19 | 0.28 | 0.00 | - | 1 | 86 | 34.18% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.25 | 2.09 | 0.00 | - | 1 | 49 | 60.35% |
| SLV260116P00017000 | 2024-05-17 1:50PM EDT | 17.00 | 0.46 | 0.33 | 2.14 | -0.02 | -4.17% | 1 | 71 | 56.47% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 79 | 33.72% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.12 | 1.80 | -0.28 | -41.18% | 13 | 139 | 44.43% |
| SLV260116P00020000 | 2024-05-17 1:52PM EDT | 20.00 | 0.72 | 0.60 | 0.78 | -0.03 | -4.00% | 9 | 393 | 28.98% |
| SLV260116P00021000 | 2024-05-17 3:37PM EDT | 21.00 | 0.85 | 0.52 | 1.00 | -0.07 | -7.61% | 10 | 454 | 28.81% |
| SLV260116P00022000 | 2024-05-17 3:37PM EDT | 22.00 | 0.91 | 0.46 | 1.03 | -0.25 | -21.55% | 7 | 2,133 | 26.25% |
| SLV260116P00023000 | 2024-05-17 3:44PM EDT | 23.00 | 1.17 | 0.08 | 1.35 | -0.49 | -29.52% | 10 | 159 | 26.54% |
| SLV260116P00024000 | 2024-05-15 3:41PM EDT | 24.00 | 1.98 | 0.00 | 3.10 | 0.00 | - | 3 | 50 | 38.29% |
| SLV260116P00025000 | 2024-05-17 2:42PM EDT | 25.00 | 1.39 | 1.26 | 1.72 | -0.86 | -38.22% | 13 | 381 | 23.73% |
| SLV260116P00026000 | 2024-05-17 1:50PM EDT | 26.00 | 2.30 | 0.12 | 3.95 | -0.32 | -12.21% | 1 | 1,055 | 37.40% |
| SLV260116P00027000 | 2024-05-17 2:44PM EDT | 27.00 | 2.65 | 2.15 | 5.00 | -0.55 | -17.19% | 2 | 142 | 41.19% |
| SLV260116P00028000 | 2024-05-17 2:08PM EDT | 28.00 | 3.22 | 2.95 | 4.00 | -1.03 | -24.24% | 17 | 76 | 30.14% |
| SLV260116P00029000 | 2024-05-17 2:39PM EDT | 29.00 | 3.69 | 3.15 | 6.00 | -1.51 | -29.04% | 7 | 1,245 | 40.02% |
| SLV260116P00030000 | 2024-05-17 3:26PM EDT | 30.00 | 4.13 | 3.80 | 5.30 | -1.42 | -25.59% | 5 | 935 | 31.03% |
| SLV260116P00031000 | 2024-05-17 3:09PM EDT | 31.00 | 4.90 | 4.35 | 6.70 | -2.40 | -32.88% | 1 | 7 | 36.19% |
| SLV260116P00032000 | 2024-05-17 3:09PM EDT | 32.00 | 5.54 | 5.10 | 7.35 | -1.47 | -20.97% | 1 | 4 | 36.10% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.40 | 10.70 | 0.00 | - | 12 | 12 | 54.08% |
| SLV260116P00035000 | 2024-05-17 3:01PM EDT | 35.00 | 7.62 | 5.60 | 7.75 | -1.94 | -20.29% | 3 | 281 | 23.79% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 37.12% |
| SLV260116P00040000 | 2024-05-15 9:41AM EDT | 40.00 | 10.23 | 9.80 | 13.70 | -3.37 | -24.78% | 1 | 12 | 38.22% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 13.45 | 17.35 | 0.00 | - | - | 0 | 40.43% |
| SLV260116P00045000 | 2024-05-17 3:46PM EDT | 45.00 | 16.30 | 14.40 | 18.30 | -3.05 | -15.76% | 9 | 0 | 41.11% |
© 2024 Yahoo. Tutti i diritti riservati.