Marchés français ouverture 32 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0704 -0,0011 (-0,11 %) HANG SENG
18 114,69 +41,79 (+0,23 %) Bitcoin EUR
57 584,20 +590,01 (+1,04 %)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-25 12:27PM EDT | 19.00 | 7.50 | 7.45 | 7.55 | 0.00 | - | 10 | 4 | 69.53% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 6.45 | 6.55 | 0.00 | - | - | 2 | 60.55% |
| SLV240726C00021000 | 2024-06-21 10:29AM EDT | 21.00 | 6.25 | 5.50 | 5.55 | 0.00 | - | 30 | 34 | 54.49% |
| SLV240726C00022000 | 2024-06-20 3:49PM EDT | 22.00 | 6.15 | 4.50 | 4.55 | 0.00 | - | 1 | 36 | 47.85% |
| SLV240726C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.55 | 4.00 | 4.05 | 0.00 | - | - | 17 | 43.36% |
| SLV240726C00023000 | 2024-06-07 3:30PM EDT | 23.00 | 3.95 | 3.50 | 3.60 | 0.00 | - | 2 | 2 | 42.19% |
| SLV240726C00023500 | 2024-06-21 12:53PM EDT | 23.50 | 3.75 | 3.05 | 3.10 | 0.00 | - | 1 | 3 | 37.50% |
| SLV240726C00024000 | 2024-06-25 3:48PM EDT | 24.00 | 2.63 | 2.59 | 2.61 | 0.00 | - | 17 | 171 | 33.30% |
| SLV240726C00024500 | 2024-06-25 12:48PM EDT | 24.50 | 2.15 | 2.15 | 2.18 | 0.00 | - | 1 | 10 | 31.74% |
| SLV240726C00025000 | 2024-06-25 12:33PM EDT | 25.00 | 1.75 | 1.75 | 1.77 | 0.00 | - | 23 | 106 | 30.18% |
| SLV240726C00025500 | 2024-06-25 3:56PM EDT | 25.50 | 1.42 | 1.40 | 1.42 | 0.00 | - | 34 | 330 | 29.79% |
| SLV240726C00026000 | 2024-06-25 2:38PM EDT | 26.00 | 1.10 | 1.09 | 1.12 | 0.00 | - | 23 | 144 | 29.74% |
| SLV240726C00026500 | 2024-06-25 2:58PM EDT | 26.50 | 0.85 | 0.85 | 0.87 | 0.00 | - | 113 | 249 | 29.88% |
| SLV240726C00027000 | 2024-06-25 3:52PM EDT | 27.00 | 0.67 | 0.66 | 0.67 | 0.00 | - | 675 | 1,256 | 30.27% |
| SLV240726C00027500 | 2024-06-25 2:06PM EDT | 27.50 | 0.50 | 0.50 | 0.51 | 0.00 | - | 203 | 672 | 30.71% |
| SLV240726C00028000 | 2024-06-25 3:59PM EDT | 28.00 | 0.40 | 0.38 | 0.39 | 0.00 | - | 425 | 2,243 | 31.35% |
| SLV240726C00028500 | 2024-06-25 3:33PM EDT | 28.50 | 0.30 | 0.29 | 0.30 | 0.00 | - | 293 | 1,214 | 32.13% |
| SLV240726C00029000 | 2024-06-25 3:47PM EDT | 29.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 388 | 869 | 33.40% |
| SLV240726C00029500 | 2024-06-25 2:19PM EDT | 29.50 | 0.17 | 0.17 | 0.18 | 0.00 | - | 119 | 944 | 33.89% |
| SLV240726C00030000 | 2024-06-25 3:19PM EDT | 30.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 526 | 13,017 | 34.77% |
| SLV240726C00030500 | 2024-06-25 3:38PM EDT | 30.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 8 | 83 | 35.55% |
| SLV240726C00031000 | 2024-06-25 2:35PM EDT | 31.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 46 | 723 | 36.72% |
| SLV240726C00031500 | 2024-06-25 12:22PM EDT | 31.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 1,211 | 38.48% |
| SLV240726C00032000 | 2024-06-25 3:53PM EDT | 32.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 151 | 484 | 38.87% |
| SLV240726C00032500 | 2024-06-25 9:30AM EDT | 32.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 4 | 1,115 | 39.84% |
| SLV240726C00033000 | 2024-06-25 2:31PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 10,747 | 42.19% |
| SLV240726C00033500 | 2024-06-17 11:33AM EDT | 33.50 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 11 | 42.97% |
| SLV240726C00034000 | 2024-06-24 1:01PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 1,117 | 44.92% |
| SLV240726C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 109 | 46.88% |
| SLV240726C00036000 | 2024-06-21 10:19AM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 80 | 175 | 50.78% |
| SLV240726C00037000 | 2024-06-21 10:43AM EDT | 37.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 28 | 53.13% |
| SLV240726C00038000 | 2024-06-12 10:00AM EDT | 38.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 3 | 56.64% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 104 | 59.38% |
| SLV240726C00045000 | 2024-06-24 9:58AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 128 | 73.44% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00015000 | 2024-06-25 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 71.88% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SLV240726P00021000 | 2024-06-18 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SLV240726P00022500 | 2024-06-24 12:13PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 41 | 28.13% |
| SLV240726P00023000 | 2024-06-25 2:35PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 30 | 12.50% |
| SLV240726P00023500 | 2024-06-25 12:05PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 55 | 25.78% |
| SLV240726P00024000 | 2024-06-25 3:38PM EDT | 24.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 44 | 209 | 24.81% |
| SLV240726P00024500 | 2024-06-25 12:37PM EDT | 24.50 | 0.14 | 0.13 | 0.14 | 0.00 | - | 87 | 270 | 24.61% |
| SLV240726P00025000 | 2024-06-25 3:46PM EDT | 25.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 824 | 682 | 24.71% |
| SLV240726P00025500 | 2024-06-25 3:58PM EDT | 25.50 | 0.38 | 0.38 | 0.39 | 0.00 | - | 167 | 869 | 25.10% |
| SLV240726P00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.58 | 0.58 | 0.59 | 0.00 | - | 58 | 11,431 | 25.39% |
| SLV240726P00026500 | 2024-06-25 3:48PM EDT | 26.50 | 0.82 | 0.83 | 0.84 | 0.00 | - | 1,068 | 5,445 | 25.68% |
| SLV240726P00027000 | 2024-06-25 3:59PM EDT | 27.00 | 1.14 | 1.13 | 1.15 | 0.00 | - | 334 | 5,324 | 26.27% |
| SLV240726P00027500 | 2024-06-25 11:08AM EDT | 27.50 | 1.30 | 1.48 | 1.50 | 0.00 | - | 7 | 133 | 26.76% |
| SLV240726P00028000 | 2024-06-25 2:18PM EDT | 28.00 | 1.91 | 1.86 | 1.89 | 0.00 | - | 240 | 1,708 | 27.34% |
| SLV240726P00028500 | 2024-06-24 11:34AM EDT | 28.50 | 1.90 | 2.28 | 2.30 | 0.00 | - | 10 | 4,455 | 27.54% |
| SLV240726P00029000 | 2024-06-25 12:19PM EDT | 29.00 | 2.69 | 2.71 | 2.74 | 0.00 | - | 2 | 3,336 | 28.03% |
| SLV240726P00029500 | 2024-06-21 9:56AM EDT | 29.50 | 2.64 | 3.15 | 3.20 | 0.00 | - | 6 | 13 | 28.71% |
| SLV240726P00030000 | 2024-06-20 2:53PM EDT | 30.00 | 2.42 | 3.60 | 3.70 | 0.00 | - | 10 | 54 | 31.84% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.70 | 4.60 | 4.65 | 0.00 | - | 1 | 4 | 32.42% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 32.00 | 4.95 | 5.55 | 5.65 | 0.00 | - | 1 | 1 | 37.50% |
| SLV240726P00033000 | 2024-06-25 12:34PM EDT | 33.00 | 6.60 | 6.55 | 6.65 | 0.00 | - | 1 | 1 | 42.19% |
