La bourse est fermée
Dow Jones
37 975,52 -410,57 (-1,07 %) Nasdaq
15 785,23 -197,85 (-1,24 %) 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 01:13PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 13.70 | 14.75 | 0.00 | - | 1 | 8 | 125.78% |
| SLV240621C00011000 | 2024-02-05 2:05PM EDT | 11.00 | 9.69 | 10.85 | 11.20 | 0.00 | - | 50 | 107 | 0.00% |
| SLV240621C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 14.00 | 11.70 | 12.80 | 0.00 | - | 4 | 349 | 106.64% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 10.70 | 11.80 | 0.00 | - | 17 | 185 | 96.09% |
| SLV240621C00014000 | 2024-04-08 9:30AM EDT | 14.00 | 11.45 | 9.70 | 10.50 | 0.00 | - | 2 | 126 | 111.91% |
| SLV240621C00015000 | 2024-04-26 2:20PM EDT | 15.00 | 10.10 | 9.20 | 9.30 | 0.00 | - | 3 | 760 | 76.56% |
| SLV240621C00016000 | 2024-04-12 10:42AM EDT | 16.00 | 11.14 | 8.25 | 8.30 | 0.00 | - | 8 | 486 | 70.70% |
| SLV240621C00017000 | 2024-04-23 11:29AM EDT | 17.00 | 8.03 | 7.25 | 7.35 | 0.00 | - | 33 | 286 | 64.26% |
| SLV240621C00018000 | 2024-04-30 9:46AM EDT | 18.00 | 6.50 | 6.25 | 6.35 | -0.69 | -9.60% | 1 | 996 | 55.86% |
| SLV240621C00019000 | 2024-04-29 3:44PM EDT | 19.00 | 5.97 | 5.25 | 5.35 | 0.00 | - | 1 | 1,973 | 51.07% |
| SLV240621C00020000 | 2024-04-30 12:08PM EDT | 20.00 | 4.33 | 4.30 | 4.35 | -0.67 | -13.40% | 6 | 9,434 | 42.68% |
| SLV240621C00021000 | 2024-04-30 12:33PM EDT | 21.00 | 3.35 | 3.35 | 3.40 | -0.70 | -17.28% | 70 | 30,303 | 36.91% |
| SLV240621C00022000 | 2024-04-30 12:03PM EDT | 22.00 | 2.46 | 2.46 | 2.48 | -0.67 | -21.41% | 766 | 20,453 | 31.49% |
| SLV240621C00023000 | 2024-04-30 12:42PM EDT | 23.00 | 1.70 | 1.67 | 1.69 | -0.58 | -25.44% | 131 | 34,413 | 28.71% |
| SLV240621C00024000 | 2024-04-30 12:53PM EDT | 24.00 | 1.08 | 1.08 | 1.09 | -0.46 | -29.87% | 511 | 64,670 | 27.98% |
| SLV240621C00025000 | 2024-04-30 12:56PM EDT | 25.00 | 0.68 | 0.67 | 0.68 | -0.34 | -33.33% | 3,580 | 57,005 | 28.37% |
| SLV240621C00026000 | 2024-04-30 12:40PM EDT | 26.00 | 0.42 | 0.41 | 0.42 | -0.24 | -36.36% | 3,550 | 24,248 | 29.30% |
| SLV240621C00027000 | 2024-04-30 12:45PM EDT | 27.00 | 0.27 | 0.26 | 0.27 | -0.17 | -39.53% | 1,547 | 25,463 | 30.76% |
| SLV240621C00028000 | 2024-04-30 12:50PM EDT | 28.00 | 0.17 | 0.17 | 0.18 | -0.12 | -40.00% | 2,658 | 24,204 | 32.52% |
| SLV240621C00029000 | 2024-04-30 12:53PM EDT | 29.00 | 0.12 | 0.12 | 0.13 | -0.10 | -43.48% | 644 | 21,413 | 34.67% |
| SLV240621C00030000 | 2024-04-30 12:33PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 14,396 | 33,676 | 36.91% |
| SLV240621C00031000 | 2024-04-30 12:44PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 118 | 7,745 | 39.26% |
| SLV240621C00032000 | 2024-04-30 12:11PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 28 | 11,087 | 41.02% |
| SLV240621C00033000 | 2024-04-30 10:27AM EDT | 33.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 23 | 14,582 | 42.97% |
| SLV240621C00034000 | 2024-04-29 9:36AM EDT | 34.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 23,213 | 46.48% |
| SLV240621C00035000 | 2024-04-30 12:29PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 125 | 40,133 | 47.66% |
| SLV240621C00036000 | 2024-04-30 11:11AM EDT | 36.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 55 | 2,273 | 50.78% |
| SLV240621C00037000 | 2024-04-30 12:28PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 71 | 3,027 | 50.00% |
| SLV240621C00038000 | 2024-04-29 3:57PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 128 | 1,327 | 52.73% |
| SLV240621C00039000 | 2024-04-24 12:45PM EDT | 39.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 1,125 | 55.47% |
| SLV240621C00040000 | 2024-04-29 10:41AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 4,191 | 57.81% |
| SLV240621C00041000 | 2024-04-30 10:39AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 1,921 | 56.25% |
| SLV240621C00042000 | 2024-04-30 9:42AM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 10,916 | 58.59% |
| SLV240621C00043000 | 2024-04-30 12:29PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 3,732 | 60.94% |
| SLV240621C00044000 | 2024-04-22 9:41AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 35 | 121 | 62.50% |
| SLV240621C00045000 | 2024-04-29 9:42AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 8,049 | 64.84% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 75.00% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 68.75% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 68.75% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 53.13% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 51.56% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 45.31% |
| SLV240621P00017000 | 2024-04-23 11:45AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30,860 | 39.06% |
| SLV240621P00018000 | 2024-04-30 9:55AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,762 | 33.59% |
| SLV240621P00019000 | 2024-04-29 2:30PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 456 | 17,065 | 30.86% |
| SLV240621P00020000 | 2024-04-30 12:16PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 39 | 17,898 | 26.95% |
| SLV240621P00021000 | 2024-04-30 12:15PM EDT | 21.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 25 | 10,799 | 25.10% |
| SLV240621P00022000 | 2024-04-30 12:31PM EDT | 22.00 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 130 | 16,703 | 23.44% |
| SLV240621P00023000 | 2024-04-30 12:36PM EDT | 23.00 | 0.37 | 0.37 | 0.38 | +0.13 | +54.17% | 915 | 14,513 | 23.05% |
| SLV240621P00024000 | 2024-04-30 12:50PM EDT | 24.00 | 0.77 | 0.76 | 0.77 | +0.26 | +50.00% | 751 | 24,899 | 22.80% |
| SLV240621P00025000 | 2024-04-30 12:02PM EDT | 25.00 | 1.34 | 1.36 | 1.38 | +0.35 | +35.35% | 305 | 28,067 | 23.54% |
| SLV240621P00026000 | 2024-04-30 12:18PM EDT | 26.00 | 2.11 | 2.11 | 2.13 | +0.46 | +27.88% | 62 | 3,154 | 23.73% |
| SLV240621P00027000 | 2024-04-30 12:20PM EDT | 27.00 | 2.98 | 2.97 | 3.05 | +0.57 | +23.65% | 56 | 3,633 | 26.86% |
| SLV240621P00028000 | 2024-04-30 10:26AM EDT | 28.00 | 3.95 | 3.90 | 3.95 | +0.65 | +19.70% | 53 | 727 | 26.37% |
| SLV240621P00029000 | 2024-04-29 11:08AM EDT | 29.00 | 4.15 | 4.85 | 4.90 | 0.00 | - | 1 | 549 | 25.78% |
| SLV240621P00030000 | 2024-04-26 11:37AM EDT | 30.00 | 5.19 | 5.85 | 5.90 | 0.00 | - | 1 | 336 | 29.49% |
| SLV240621P00031000 | 2024-04-12 9:42AM EDT | 31.00 | 4.55 | 6.85 | 6.90 | 0.00 | - | 78 | 124 | 33.20% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 32.00 | 7.00 | 7.85 | 7.90 | 0.00 | - | 1 | 0 | 36.72% |
| SLV240621P00033000 | 2024-04-12 10:19AM EDT | 33.00 | 6.25 | 8.85 | 8.90 | 0.00 | - | 467 | 0 | 39.84% |
| SLV240621P00034000 | 2024-04-09 9:39AM EDT | 34.00 | 8.25 | 9.85 | 9.90 | 0.00 | - | - | 0 | 42.97% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 35.00 | 9.45 | 10.85 | 10.90 | 0.00 | - | 50 | 0 | 46.09% |
| SLV240621P00036000 | 2024-04-15 12:45PM EDT | 36.00 | 9.85 | 11.85 | 11.90 | 0.00 | - | - | 0 | 48.83% |
| SLV240621P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 12.50 | 13.85 | 13.90 | 0.00 | - | 10 | 0 | 54.30% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 210.45% |
