La bourse ferme dans 50 min
CAC 40
8 025,22 -39,93 (-0,50 %) Euro Stoxx 50
4 951,01 -30,08 (-0,60 %) Dow Jones
38 198,70 -187,39 (-0,49 %) EUR/USD
1,0707 -0,0018 (-0,17 %) Gold future
2 311,90 -45,80 (-1,94 %) 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 10:40AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 5.25 | 5.35 | 0.00 | - | - | 1 | 66.02% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 20.00 | 5.99 | 4.25 | 4.35 | 0.00 | - | - | 8 | 55.08% |
| SLV240531C00021000 | 2024-04-24 10:13AM EDT | 21.00 | 3.98 | 3.30 | 3.40 | 0.00 | - | 2 | 6 | 50.49% |
| SLV240531C00021500 | 2024-04-22 10:07AM EDT | 21.50 | 3.70 | 2.85 | 2.88 | 0.00 | - | 1 | 11 | 43.56% |
| SLV240531C00022000 | 2024-04-30 10:09AM EDT | 22.00 | 2.43 | 2.37 | 2.39 | -0.71 | -22.61% | 39 | 41 | 38.38% |
| SLV240531C00022500 | 2024-04-26 12:14PM EDT | 22.50 | 2.65 | 1.94 | 1.97 | 0.00 | - | 1 | 30 | 36.13% |
| SLV240531C00023000 | 2024-04-30 10:19AM EDT | 23.00 | 1.58 | 1.53 | 1.55 | -0.52 | -24.76% | 8 | 1,030 | 33.01% |
| SLV240531C00023500 | 2024-04-30 10:23AM EDT | 23.50 | 1.19 | 1.18 | 1.20 | -0.51 | -30.00% | 2 | 237 | 31.54% |
| SLV240531C00024000 | 2024-04-30 10:16AM EDT | 24.00 | 0.90 | 0.89 | 0.91 | -0.41 | -31.30% | 14 | 497 | 30.76% |
| SLV240531C00024500 | 2024-04-30 10:09AM EDT | 24.50 | 0.72 | 0.65 | 0.66 | -0.30 | -29.41% | 17 | 441 | 29.88% |
| SLV240531C00025000 | 2024-04-30 10:20AM EDT | 25.00 | 0.51 | 0.49 | 0.50 | -0.27 | -34.62% | 138 | 1,060 | 30.66% |
| SLV240531C00025500 | 2024-04-30 10:21AM EDT | 25.50 | 0.36 | 0.35 | 0.36 | -0.23 | -38.98% | 55 | 837 | 30.76% |
| SLV240531C00026000 | 2024-04-30 10:24AM EDT | 26.00 | 0.27 | 0.26 | 0.27 | -0.17 | -38.64% | 280 | 854 | 31.64% |
| SLV240531C00026500 | 2024-04-30 10:09AM EDT | 26.50 | 0.20 | 0.19 | 0.20 | -0.16 | -44.44% | 11 | 1,494 | 32.32% |
| SLV240531C00027000 | 2024-04-30 10:20AM EDT | 27.00 | 0.17 | 0.14 | 0.15 | -0.09 | -34.62% | 867 | 1,155 | 33.20% |
| SLV240531C00027500 | 2024-04-30 10:13AM EDT | 27.50 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 116 | 452 | 34.57% |
| SLV240531C00028000 | 2024-04-30 9:56AM EDT | 28.00 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 90 | 2,297 | 36.23% |
| SLV240531C00028500 | 2024-04-30 10:13AM EDT | 28.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 5 | 131 | 37.31% |
| SLV240531C00029000 | 2024-04-29 3:50PM EDT | 29.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 114 | 393 | 39.06% |
| SLV240531C00029500 | 2024-04-26 12:38PM EDT | 29.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 40 | 425 | 40.63% |
| SLV240531C00030000 | 2024-04-30 10:07AM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 30 | 1,396 | 41.80% |
| SLV240531C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 605 | 643 | 42.58% |
| SLV240531C00031000 | 2024-04-29 3:23PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 158 | 44.92% |
| SLV240531C00032000 | 2024-04-29 11:14AM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 146 | 47.27% |
| SLV240531C00035000 | 2024-04-30 10:11AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 5,825 | 53.91% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 32.03% |
| SLV240531P00020000 | 2024-04-29 2:24PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 32.03% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 1 | 28.52% |
| SLV240531P00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 57 | 157 | 26.56% |
| SLV240531P00021500 | 2024-04-29 2:41PM EDT | 21.50 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 106 | 25.39% |
| SLV240531P00022000 | 2024-04-29 3:50PM EDT | 22.00 | 0.04 | 0.07 | 0.08 | 0.00 | - | 52 | 208 | 24.02% |
| SLV240531P00022500 | 2024-04-30 9:45AM EDT | 22.50 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 7 | 258 | 22.75% |
| SLV240531P00023000 | 2024-04-30 9:38AM EDT | 23.00 | 0.22 | 0.23 | 0.24 | +0.09 | +69.23% | 4 | 570 | 22.95% |
| SLV240531P00023500 | 2024-04-30 10:23AM EDT | 23.50 | 0.38 | 0.38 | 0.39 | +0.17 | +80.95% | 18 | 284 | 22.61% |
| SLV240531P00024000 | 2024-04-30 10:18AM EDT | 24.00 | 0.56 | 0.58 | 0.59 | +0.19 | +51.35% | 94 | 1,273 | 22.02% |
| SLV240531P00024500 | 2024-04-30 9:37AM EDT | 24.50 | 0.80 | 0.84 | 0.86 | +0.23 | +40.35% | 29 | 496 | 21.68% |
| SLV240531P00025000 | 2024-04-30 9:53AM EDT | 25.00 | 1.16 | 1.16 | 1.18 | +0.35 | +43.21% | 88 | 1,204 | 20.90% |
| SLV240531P00025500 | 2024-04-30 9:34AM EDT | 25.50 | 1.49 | 1.54 | 1.56 | +0.41 | +37.96% | 3 | 774 | 20.22% |
| SLV240531P00026000 | 2024-04-30 9:31AM EDT | 26.00 | 1.93 | 1.96 | 1.98 | +0.47 | +32.19% | 1 | 256 | 18.75% |
| SLV240531P00026500 | 2024-04-29 12:22PM EDT | 26.50 | 1.74 | 2.38 | 2.41 | 0.00 | - | 3 | 62 | 0.00% |
| SLV240531P00027000 | 2024-04-26 1:58PM EDT | 27.00 | 2.26 | 2.86 | 2.88 | 0.00 | - | 12 | 94 | 0.00% |
| SLV240531P00027500 | 2024-04-25 9:34AM EDT | 27.50 | 2.77 | 3.30 | 3.35 | 0.00 | - | - | 3 | 0.00% |
| SLV240531P00028000 | 2024-04-30 10:18AM EDT | 28.00 | 3.72 | 3.75 | 3.85 | +0.62 | +20.00% | 22 | 138 | 0.00% |
| SLV240531P00028500 | 2024-04-17 3:31PM EDT | 28.50 | 2.92 | 4.30 | 4.35 | 0.00 | - | 10 | 10 | 0.00% |
| SLV240531P00029000 | 2024-04-26 12:15PM EDT | 29.00 | 4.07 | 4.75 | 4.85 | 0.00 | - | 1 | 12 | 0.00% |
| SLV240531P00029500 | 2024-04-16 1:53PM EDT | 29.50 | 3.95 | 5.30 | 5.35 | 0.00 | - | - | 54 | 0.00% |
| SLV240531P00030000 | 2024-04-22 10:20AM EDT | 30.00 | 4.91 | 5.80 | 5.85 | 0.00 | - | 6 | 29 | 0.00% |
| SLV240531P00030500 | 2024-04-26 1:16PM EDT | 30.50 | 5.58 | 6.25 | 6.30 | 0.00 | - | 10 | 35 | 0.00% |
| SLV240531P00031000 | 2024-04-15 3:48PM EDT | 31.00 | 4.85 | 6.75 | 6.85 | 0.00 | - | - | 437 | 0.00% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 7.75 | 7.85 | 0.00 | - | 30 | 0 | 0.00% |
