La bourse est fermée
Dow Jones
38 059,90 -326,19 (-0,85 %) Nasdaq
15 853,76 -129,32 (-0,81 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0694 -0,0031 (-0,29 %) 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 11:31AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00008000 | 2024-04-18 1:38PM EDT | 8.00 | 17.90 | 15.80 | 16.65 | 0.00 | - | - | 2 | 240.63% |
| SLV240517C00010000 | 2024-04-03 9:44AM EDT | 10.00 | 14.33 | 13.80 | 14.65 | 0.00 | - | 11 | 4 | 194.53% |
| SLV240517C00011000 | 2024-04-18 10:56AM EDT | 11.00 | 14.96 | 12.80 | 13.65 | 0.00 | - | 4 | 15 | 175.00% |
| SLV240517C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 13.92 | 12.00 | 12.65 | 0.00 | - | 4 | 10 | 192.19% |
| SLV240517C00013000 | 2024-04-29 12:23PM EDT | 13.00 | 12.10 | 10.70 | 11.65 | 0.00 | - | 10 | 11 | 50.00% |
| SLV240517C00014000 | 2024-03-08 10:49AM EDT | 14.00 | 8.42 | 11.10 | 11.15 | 0.00 | - | 10 | 10 | 259.57% |
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 15.00 | 10.21 | 8.70 | 9.65 | 0.00 | - | 1 | 2 | 50.00% |
| SLV240517C00016000 | 2024-04-16 11:00AM EDT | 16.00 | 9.88 | 8.00 | 8.65 | 0.00 | - | 5 | 39 | 122.66% |
| SLV240517C00017000 | 2024-03-01 4:59PM EDT | 17.00 | 4.37 | 5.85 | 5.95 | 0.00 | - | 4 | 10 | 0.00% |
| SLV240517C00018000 | 2024-04-22 2:53PM EDT | 18.00 | 6.95 | 6.15 | 6.20 | 0.00 | - | 1 | 55 | 65.63% |
| SLV240517C00019000 | 2024-04-25 3:17PM EDT | 19.00 | 6.13 | 5.15 | 5.20 | 0.00 | - | 1 | 129 | 55.47% |
| SLV240517C00020000 | 2024-04-29 3:52PM EDT | 20.00 | 4.89 | 4.15 | 4.25 | 0.00 | - | 10 | 1,571 | 55.86% |
| SLV240517C00021000 | 2024-04-30 10:49AM EDT | 21.00 | 3.25 | 3.20 | 3.25 | -0.65 | -16.67% | 6 | 15,097 | 44.14% |
| SLV240517C00021500 | 2024-04-30 10:28AM EDT | 21.50 | 2.69 | 2.73 | 2.76 | -0.95 | -26.10% | 1 | 19 | 39.65% |
| SLV240517C00022000 | 2024-04-30 11:04AM EDT | 22.00 | 2.16 | 2.23 | 2.25 | -0.74 | -25.52% | 5 | 15,360 | 32.42% |
| SLV240517C00022500 | 2024-04-30 10:26AM EDT | 22.50 | 1.78 | 1.78 | 1.81 | -0.88 | -33.08% | 2 | 72 | 32.03% |
| SLV240517C00023000 | 2024-04-30 11:12AM EDT | 23.00 | 1.35 | 1.36 | 1.38 | -0.66 | -32.84% | 494 | 23,127 | 29.88% |
| SLV240517C00023500 | 2024-04-30 10:25AM EDT | 23.50 | 0.98 | 0.96 | 0.98 | -0.56 | -36.36% | 111 | 243 | 27.54% |
| SLV240517C00024000 | 2024-04-30 11:06AM EDT | 24.00 | 0.68 | 0.67 | 0.69 | -0.48 | -41.38% | 405 | 44,148 | 28.03% |
| SLV240517C00024500 | 2024-04-30 11:13AM EDT | 24.50 | 0.46 | 0.46 | 0.47 | -0.37 | -44.58% | 752 | 1,554 | 28.71% |
| SLV240517C00025000 | 2024-04-30 11:08AM EDT | 25.00 | 0.31 | 0.31 | 0.32 | -0.28 | -47.46% | 1,964 | 44,027 | 29.88% |
| SLV240517C00025500 | 2024-04-30 11:15AM EDT | 25.50 | 0.20 | 0.19 | 0.20 | -0.21 | -52.50% | 192 | 4,388 | 30.08% |
| SLV240517C00026000 | 2024-04-30 11:09AM EDT | 26.00 | 0.13 | 0.14 | 0.15 | -0.14 | -51.85% | 1,069 | 58,402 | 32.62% |
| SLV240517C00026500 | 2024-04-30 11:09AM EDT | 26.50 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 1,174 | 7,986 | 33.59% |
| SLV240517C00027000 | 2024-04-30 11:11AM EDT | 27.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 998 | 58,309 | 35.16% |
| SLV240517C00027500 | 2024-04-30 9:47AM EDT | 27.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 100 | 3,212 | 37.89% |
| SLV240517C00028000 | 2024-04-30 11:16AM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 487 | 18,849 | 38.67% |
| SLV240517C00028500 | 2024-04-29 12:44PM EDT | 28.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 1,188 | 42.19% |
| SLV240517C00029000 | 2024-04-30 10:47AM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 47 | 9,859 | 43.75% |
| SLV240517C00029500 | 2024-04-29 12:15PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 668 | 46.88% |
| SLV240517C00030000 | 2024-04-30 10:53AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 505 | 83,357 | 46.88% |
| SLV240517C00031000 | 2024-04-30 9:30AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,180 | 50.78% |
| SLV240517C00032000 | 2024-04-29 2:34PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 729 | 21,407 | 56.25% |
| SLV240517C00033000 | 2024-04-26 10:59AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 10,563 | 61.72% |
| SLV240517C00034000 | 2024-04-29 9:40AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,605 | 59.38% |
| SLV240517C00035000 | 2024-04-29 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,958 | 62.50% |
| SLV240517C00036000 | 2024-04-26 12:53PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 65.63% |
| SLV240517C00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,586 | 71.88% |
| SLV240517C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,186 | 75.00% |
| SLV240517C00039000 | 2024-04-22 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 78.13% |
| SLV240517C00040000 | 2024-04-24 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,486 | 81.25% |
| SLV240517C00041000 | 2024-04-24 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 958 | 1,869 | 84.38% |
| SLV240517C00042000 | 2024-04-24 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,049 | 87.50% |
| SLV240517C00043000 | 2024-04-24 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,723 | 93.75% |
| SLV240517C00044000 | 2024-04-22 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 123 | 96.88% |
| SLV240517C00045000 | 2024-04-22 3:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,010 | 4,409 | 98.44% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 81.25% |
| SLV240517P00016000 | 2024-04-02 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 71.88% |
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 62.50% |
| SLV240517P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,688 | 53.13% |
| SLV240517P00019000 | 2024-04-26 1:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,589 | 48.44% |
| SLV240517P00020000 | 2024-04-26 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,333 | 39.06% |
| SLV240517P00021000 | 2024-04-30 11:01AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 15,626 | 33.59% |
| SLV240517P00021500 | 2024-04-30 9:42AM EDT | 21.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 21 | 88 | 31.25% |
| SLV240517P00022000 | 2024-04-30 10:57AM EDT | 22.00 | 0.05 | 0.03 | 0.04 | +0.04 | +400.00% | 39 | 14,521 | 27.93% |
| SLV240517P00022500 | 2024-04-30 11:13AM EDT | 22.50 | 0.09 | 0.07 | 0.08 | +0.06 | +200.00% | 106 | 128 | 27.15% |
| SLV240517P00023000 | 2024-04-30 11:15AM EDT | 23.00 | 0.15 | 0.15 | 0.16 | +0.08 | +114.29% | 2,648 | 26,130 | 26.95% |
| SLV240517P00023500 | 2024-04-30 11:06AM EDT | 23.50 | 0.29 | 0.27 | 0.28 | +0.16 | +123.08% | 280 | 897 | 26.17% |
| SLV240517P00024000 | 2024-04-30 11:13AM EDT | 24.00 | 0.50 | 0.49 | 0.49 | +0.26 | +108.33% | 2,137 | 18,099 | 26.86% |
| SLV240517P00024500 | 2024-04-30 10:41AM EDT | 24.50 | 0.80 | 0.75 | 0.76 | +0.38 | +90.48% | 231 | 11,402 | 27.05% |
| SLV240517P00025000 | 2024-04-30 11:10AM EDT | 25.00 | 1.10 | 1.11 | 1.13 | +0.42 | +61.76% | 291 | 11,861 | 29.10% |
| SLV240517P00025500 | 2024-04-26 12:59PM EDT | 25.50 | 1.32 | 1.48 | 1.51 | +0.31 | +30.69% | 1 | 134 | 29.10% |
| SLV240517P00026000 | 2024-04-30 11:02AM EDT | 26.00 | 2.02 | 1.96 | 1.98 | +0.68 | +50.75% | 63 | 30,130 | 33.01% |
| SLV240517P00026500 | 2024-04-30 10:35AM EDT | 26.50 | 2.45 | 2.42 | 2.44 | +0.71 | +40.80% | 10 | 133 | 34.96% |
| SLV240517P00027000 | 2024-04-30 10:24AM EDT | 27.00 | 2.81 | 2.86 | 2.88 | +0.56 | +24.89% | 21 | 3,736 | 33.20% |
| SLV240517P00027500 | 2024-04-30 10:57AM EDT | 27.50 | 3.45 | 3.35 | 3.40 | +0.65 | +23.21% | 14 | 29 | 40.04% |
| SLV240517P00028000 | 2024-04-30 10:05AM EDT | 28.00 | 3.68 | 3.80 | 3.90 | +0.53 | +16.83% | 184 | 254 | 44.14% |
| SLV240517P00028500 | 2024-04-29 11:43AM EDT | 28.50 | 3.60 | 4.35 | 4.40 | 0.00 | - | 60 | 85 | 48.05% |
| SLV240517P00029000 | 2024-04-29 12:25PM EDT | 29.00 | 3.95 | 4.85 | 4.90 | 0.00 | - | 49 | 255 | 51.95% |
| SLV240517P00029500 | 2024-04-29 3:01PM EDT | 29.50 | 4.70 | 5.30 | 5.40 | 0.00 | - | 39 | 65 | 55.86% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 30.00 | 4.95 | 5.85 | 5.95 | 0.00 | - | 14 | 0 | 59.38% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 31.00 | 6.00 | 6.75 | 6.90 | 0.00 | - | 61 | 0 | 66.21% |
| SLV240517P00032000 | 2024-04-17 1:07PM EDT | 32.00 | 6.15 | 7.85 | 7.90 | 0.00 | - | 7 | 0 | 67.58% |
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 33.00 | 7.25 | 8.85 | 8.90 | 0.00 | - | 5 | 0 | 73.44% |
| SLV240517P00034000 | 2024-04-18 3:13PM EDT | 34.00 | 8.10 | 9.80 | 9.90 | 0.00 | - | 8 | 0 | 71.09% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 35.00 | 8.80 | 10.65 | 10.95 | 0.00 | - | 41 | 0 | 99.61% |
| SLV240517P00036000 | 2024-04-12 10:22AM EDT | 36.00 | 9.10 | 11.85 | 11.90 | 0.00 | - | 7 | 0 | 89.84% |
| SLV240517P00038000 | 2024-04-29 12:48PM EDT | 38.00 | 13.00 | 13.85 | 13.95 | 0.00 | - | 3 | 0 | 106.25% |
| SLV240517P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 15.00 | 15.85 | 15.90 | 0.00 | - | 9 | 0 | 108.59% |
| SLV240517P00041000 | 2024-04-23 3:07PM EDT | 41.00 | 16.00 | 16.85 | 16.90 | 0.00 | - | - | 0 | 113.28% |
| SLV240517P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 20.05 | 20.85 | 21.00 | 0.00 | - | - | 0 | 143.36% |
