La bourse est fermée
Dow Jones
37 984,26 -401,83 (-1,05 %) Nasdaq
15 808,26 -174,82 (-1,09 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) 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 02:40PM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00016000 | 2024-04-10 11:33AM EDT | 16.00 | 8.35 | 8.15 | 8.25 | -1.40 | -14.36% | 1 | 20 | 133.59% |
| SLV240510C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.38 | 6.65 | 6.75 | 0.00 | - | 3 | 20 | 108.59% |
| SLV240510C00018000 | 2024-04-08 10:53AM EDT | 18.00 | 7.30 | 6.15 | 6.25 | 0.00 | - | - | 5 | 100.78% |
| SLV240510C00018500 | 2024-04-08 11:09AM EDT | 18.50 | 6.95 | 5.65 | 5.75 | 0.00 | - | - | 10 | 92.97% |
| SLV240510C00019000 | 2024-04-26 2:27PM EDT | 19.00 | 6.02 | 5.15 | 5.25 | 0.00 | - | 3 | 4 | 85.16% |
| SLV240510C00019500 | 2024-04-15 3:48PM EDT | 19.50 | 6.91 | 4.65 | 4.75 | 0.00 | - | 5 | 18 | 77.34% |
| SLV240510C00020000 | 2024-04-22 1:14PM EDT | 20.00 | 4.93 | 4.15 | 4.25 | 0.00 | - | 1 | 12 | 69.92% |
| SLV240510C00020500 | 2024-04-09 10:15AM EDT | 20.50 | 5.48 | 3.65 | 3.75 | 0.00 | - | 8 | 8 | 62.50% |
| SLV240510C00021000 | 2024-04-23 2:17PM EDT | 21.00 | 4.10 | 3.15 | 3.25 | 0.00 | - | 10 | 35 | 55.08% |
| SLV240510C00021500 | 2024-04-30 12:05PM EDT | 21.50 | 2.62 | 2.69 | 2.73 | -0.81 | -23.62% | 2 | 18 | 52.34% |
| SLV240510C00022000 | 2024-04-29 1:07PM EDT | 22.00 | 3.10 | 2.21 | 2.23 | 0.00 | - | 2 | 55 | 44.53% |
| SLV240510C00022500 | 2024-04-30 2:13PM EDT | 22.50 | 1.73 | 1.74 | 1.75 | -0.70 | -28.81% | 24 | 150 | 38.67% |
| SLV240510C00023000 | 2024-04-30 1:36PM EDT | 23.00 | 1.25 | 1.29 | 1.31 | -0.64 | -33.86% | 48 | 593 | 35.35% |
| SLV240510C00023500 | 2024-04-30 1:50PM EDT | 23.50 | 0.88 | 0.90 | 0.91 | -0.70 | -44.30% | 142 | 1,530 | 32.62% |
| SLV240510C00024000 | 2024-04-30 12:11PM EDT | 24.00 | 0.55 | 0.57 | 0.59 | -0.66 | -54.55% | 1,515 | 867 | 31.35% |
| SLV240510C00024500 | 2024-04-30 1:18PM EDT | 24.50 | 0.33 | 0.34 | 0.36 | -0.38 | -53.52% | 135 | 1,326 | 31.15% |
| SLV240510C00025000 | 2024-04-30 2:06PM EDT | 25.00 | 0.20 | 0.19 | 0.20 | -0.27 | -58.70% | 2,458 | 9,503 | 30.86% |
| SLV240510C00025500 | 2024-04-30 1:06PM EDT | 25.50 | 0.10 | 0.11 | 0.12 | -0.18 | -64.29% | 294 | 3,096 | 32.42% |
| SLV240510C00026000 | 2024-04-30 1:31PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 344 | 2,691 | 33.59% |
| SLV240510C00026500 | 2024-04-30 1:46PM EDT | 26.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 60 | 1,850 | 36.72% |
| SLV240510C00027000 | 2024-04-30 12:54PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 18 | 3,662 | 40.23% |
| SLV240510C00027500 | 2024-04-30 12:52PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5 | 1,926 | 42.97% |
| SLV240510C00028000 | 2024-04-30 1:25PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 27 | 4,497 | 44.53% |
| SLV240510C00028500 | 2024-04-26 3:36PM EDT | 28.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 1,036 | 48.44% |
| SLV240510C00029000 | 2024-04-29 3:22PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 431 | 50.00% |
| SLV240510C00029500 | 2024-04-30 1:25PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 61 | 3,468 | 54.69% |
| SLV240510C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 763 | 50.00% |
| SLV240510C00031000 | 2024-04-29 10:28AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 614 | 56.25% |
| SLV240510C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 62.50% |
| SLV240510C00035000 | 2024-04-26 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,093 | 81.25% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00019500 | 2024-04-03 10:48AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 50.00% |
| SLV240510P00020000 | 2024-04-05 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 50.00% |
| SLV240510P00020500 | 2024-04-24 12:44PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 43.75% |
| SLV240510P00021000 | 2024-04-30 10:12AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,927 | 38.28% |
| SLV240510P00021500 | 2024-04-26 12:13PM EDT | 21.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 439 | 36.72% |
| SLV240510P00022000 | 2024-04-30 11:46AM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 21 | 1,436 | 33.20% |
| SLV240510P00022500 | 2024-04-30 10:55AM EDT | 22.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 4 | 14,395 | 30.08% |
| SLV240510P00023000 | 2024-04-30 2:19PM EDT | 23.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 180 | 21,207 | 28.13% |
| SLV240510P00023500 | 2024-04-30 1:07PM EDT | 23.50 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 444 | 1,701 | 27.05% |
| SLV240510P00024000 | 2024-04-30 2:15PM EDT | 24.00 | 0.39 | 0.37 | 0.39 | +0.22 | +129.41% | 2,675 | 1,665 | 27.15% |
| SLV240510P00024500 | 2024-04-30 1:53PM EDT | 24.50 | 0.66 | 0.65 | 0.66 | +0.32 | +94.12% | 395 | 621 | 26.76% |
| SLV240510P00025000 | 2024-04-30 2:03PM EDT | 25.00 | 1.03 | 0.99 | 1.02 | +0.45 | +77.59% | 88 | 802 | 27.05% |
| SLV240510P00025500 | 2024-04-30 10:02AM EDT | 25.50 | 1.27 | 1.41 | 1.43 | +0.42 | +49.41% | 72 | 455 | 25.98% |
| SLV240510P00026000 | 2024-04-30 12:44PM EDT | 26.00 | 1.90 | 1.86 | 1.88 | +0.73 | +62.39% | 54 | 2,248 | 22.66% |
| SLV240510P00026500 | 2024-04-30 1:23PM EDT | 26.50 | 2.40 | 2.33 | 2.36 | +0.79 | +49.07% | 93 | 3,972 | 0.00% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 27.00 | 2.89 | 2.84 | 2.86 | +0.65 | +29.02% | 65 | 373 | 0.00% |
| SLV240510P00027500 | 2024-04-29 1:41PM EDT | 27.50 | 3.20 | 3.30 | 3.40 | +0.65 | +25.49% | 17 | 98 | 42.97% |
| SLV240510P00028000 | 2024-04-30 11:07AM EDT | 28.00 | 3.85 | 3.80 | 3.90 | +0.89 | +30.07% | 5 | 27 | 47.66% |
| SLV240510P00028500 | 2024-04-29 2:19PM EDT | 28.50 | 3.55 | 4.30 | 4.40 | 0.00 | - | 71 | 84 | 51.95% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 29.00 | 3.95 | 4.80 | 4.90 | 0.00 | - | 10 | 61 | 56.25% |
| SLV240510P00029500 | 2024-04-29 12:26PM EDT | 29.50 | 4.45 | 5.30 | 5.40 | 0.00 | - | 6 | 6 | 60.55% |
| SLV240510P00032000 | 2024-04-29 12:32PM EDT | 32.00 | 6.95 | 7.80 | 7.90 | 0.00 | - | 42 | 0 | 79.69% |
