La bourse est fermée
Dow Jones
38 005,74 -380,35 (-0,99 %) Nasdaq
15 806,00 -177,08 (-1,11 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:44PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 10.05 | 10.15 | 0.00 | - | 1 | 11 | 257.81% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 9.10 | 9.15 | 0.00 | - | 2 | 0 | 196.88% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 8.10 | 8.15 | 0.00 | - | - | 20 | 175.00% |
| SLV240503C00017000 | 2024-04-18 10:53AM EDT | 17.00 | 8.92 | 7.10 | 7.25 | 0.00 | - | 5 | 17 | 190.63% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 6.60 | 6.65 | 0.00 | - | 3 | 13 | 140.63% |
| SLV240503C00018000 | 2024-04-25 3:58PM EDT | 18.00 | 7.08 | 6.10 | 6.35 | 0.00 | - | 1 | 17 | 185.16% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 5.60 | 5.65 | 0.00 | - | - | 40 | 118.75% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 5.10 | 5.15 | 0.00 | - | 20 | 81 | 107.81% |
| SLV240503C00019500 | 2024-04-16 2:25PM EDT | 19.50 | 6.35 | 4.60 | 4.65 | 0.00 | - | 10 | 186 | 96.88% |
| SLV240503C00020000 | 2024-04-30 11:38AM EDT | 20.00 | 4.22 | 4.10 | 4.15 | -0.62 | -12.81% | 5 | 40 | 87.50% |
| SLV240503C00020500 | 2024-04-29 9:42AM EDT | 20.50 | 3.90 | 3.60 | 3.70 | 0.00 | - | 1 | 6 | 91.41% |
| SLV240503C00021000 | 2024-04-26 1:44PM EDT | 21.00 | 3.92 | 3.10 | 3.15 | 0.00 | - | 1 | 166 | 67.19% |
| SLV240503C00021500 | 2024-04-26 3:13PM EDT | 21.50 | 3.45 | 2.54 | 2.64 | 0.00 | - | 10 | 70 | 65.63% |
| SLV240503C00022000 | 2024-04-30 11:25AM EDT | 22.00 | 2.15 | 2.08 | 2.14 | -0.90 | -29.51% | 86 | 145 | 54.69% |
| SLV240503C00022500 | 2024-04-30 1:22PM EDT | 22.50 | 1.65 | 1.63 | 1.65 | -0.70 | -29.79% | 41 | 2,064 | 46.48% |
| SLV240503C00023000 | 2024-04-30 11:54AM EDT | 23.00 | 1.18 | 1.15 | 1.17 | -0.81 | -40.70% | 52 | 1,198 | 39.06% |
| SLV240503C00023500 | 2024-04-30 11:26AM EDT | 23.50 | 0.73 | 0.73 | 0.75 | -0.67 | -47.86% | 213 | 1,310 | 36.91% |
| SLV240503C00024000 | 2024-04-30 1:25PM EDT | 24.00 | 0.41 | 0.40 | 0.42 | -0.53 | -56.38% | 656 | 2,728 | 36.13% |
| SLV240503C00024500 | 2024-04-30 1:20PM EDT | 24.50 | 0.19 | 0.18 | 0.19 | -0.36 | -65.45% | 1,930 | 2,948 | 34.57% |
| SLV240503C00025000 | 2024-04-30 1:28PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.24 | -75.00% | 3,941 | 12,169 | 37.11% |
| SLV240503C00025500 | 2024-04-30 12:57PM EDT | 25.50 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 694 | 5,680 | 39.06% |
| SLV240503C00026000 | 2024-04-30 1:28PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,545 | 5,289 | 42.19% |
| SLV240503C00026500 | 2024-04-30 1:24PM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 143 | 6,065 | 50.78% |
| SLV240503C00027000 | 2024-04-30 11:58AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 179 | 4,955 | 53.13% |
| SLV240503C00027500 | 2024-04-30 10:56AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 4,284 | 53.13% |
| SLV240503C00028000 | 2024-04-30 10:13AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,595 | 59.38% |
| SLV240503C00028500 | 2024-04-26 9:49AM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 906 | 65.63% |
| SLV240503C00029000 | 2024-04-29 12:22PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,662 | 71.88% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 78.13% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,623 | 84.38% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 93.75% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 106.25% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 115.63% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 131.25% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 100.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 93.75% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 84.38% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 75.00% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 65.63% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 662 | 56.25% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 53.13% |
| SLV240503P00022000 | 2024-04-30 10:13AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 1,339 | 44.53% |
| SLV240503P00022500 | 2024-04-30 10:41AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,253 | 39.84% |
| SLV240503P00023000 | 2024-04-30 1:16PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 35 | 780 | 34.77% |
| SLV240503P00023500 | 2024-04-30 1:20PM EDT | 23.50 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 511 | 22,152 | 33.20% |
| SLV240503P00024000 | 2024-04-30 1:28PM EDT | 24.00 | 0.28 | 0.27 | 0.28 | +0.18 | +163.64% | 2,671 | 4,045 | 33.01% |
| SLV240503P00024500 | 2024-04-30 1:11PM EDT | 24.50 | 0.55 | 0.55 | 0.58 | +0.32 | +139.13% | 1,803 | 7,161 | 34.57% |
| SLV240503P00025000 | 2024-04-30 1:23PM EDT | 25.00 | 0.93 | 0.93 | 0.95 | +0.48 | +106.67% | 424 | 4,537 | 32.42% |
| SLV240503P00025500 | 2024-04-30 1:15PM EDT | 25.50 | 1.37 | 1.40 | 1.42 | +0.57 | +71.25% | 153 | 1,569 | 36.72% |
| SLV240503P00026000 | 2024-04-30 1:23PM EDT | 26.00 | 1.89 | 1.90 | 1.91 | +0.66 | +53.66% | 187 | 12,952 | 42.19% |
| SLV240503P00026500 | 2024-04-30 12:40PM EDT | 26.50 | 2.34 | 2.37 | 2.39 | +0.78 | +50.00% | 191 | 189 | 25.00% |
| SLV240503P00027000 | 2024-04-30 11:01AM EDT | 27.00 | 2.95 | 2.87 | 2.93 | +0.76 | +34.70% | 42 | 256 | 53.13% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 3.35 | 3.40 | 0.00 | - | 142 | 27 | 59.38% |
| SLV240503P00028000 | 2024-04-30 9:38AM EDT | 28.00 | 3.78 | 3.85 | 3.95 | +0.78 | +26.00% | 100 | 182 | 65.63% |
| SLV240503P00028500 | 2024-04-25 10:45AM EDT | 28.50 | 3.32 | 4.35 | 4.45 | 0.00 | - | 1 | 8 | 73.44% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 4.85 | 4.90 | 0.00 | - | 53 | 0 | 79.69% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 5.35 | 5.40 | 0.00 | - | 36 | 0 | 85.94% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 5.85 | 5.90 | 0.00 | - | - | 0 | 90.63% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 6.85 | 6.95 | 0.00 | - | - | 0 | 103.13% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 10.85 | 10.95 | 0.00 | - | - | 1 | 143.75% |
