La bourse ferme dans 2 h 44 min
CAC 40
8 021,74 +28,87 (+0,36 %) Euro Stoxx 50
5 020,18 +36,51 (+0,73 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0848 -0,0006 (-0,05 %) Gold future
2 352,70 +6,90 (+0,29 %) Bitcoin EUR
64 201,51 +1 477,76 (+2,36 %)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-05-20 2:17PM EDT | 15.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SLV240816C00019000 | 2024-05-21 9:50AM EDT | 19.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV240816C00020000 | 2024-05-31 12:50PM EDT | 20.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,277 | 0.00% |
| SLV240816C00021000 | 2024-05-30 11:00AM EDT | 21.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| SLV240816C00022000 | 2024-05-30 12:10PM EDT | 22.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SLV240816C00023000 | 2024-05-29 3:51PM EDT | 23.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 53 | 1,689 | 0.00% |
| SLV240816C00024000 | 2024-05-31 3:49PM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 600 | 0.00% |
| SLV240816C00025000 | 2024-05-31 1:20PM EDT | 25.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 32 | 12,206 | 0.00% |
| SLV240816C00026000 | 2024-05-31 3:56PM EDT | 26.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 113 | 1,198 | 0.00% |
| SLV240816C00026500 | 2024-05-31 2:36PM EDT | 26.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 68 | 75 | 0.00% |
| SLV240816C00027000 | 2024-05-31 3:44PM EDT | 27.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 407 | 2,164 | 0.00% |
| SLV240816C00027500 | 2024-05-31 3:38PM EDT | 27.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 420 | 1,004 | 0.00% |
| SLV240816C00028000 | 2024-05-31 3:51PM EDT | 28.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,387 | 3,944 | 0.78% |
| SLV240816C00028500 | 2024-05-31 3:53PM EDT | 28.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 392 | 1,124 | 1.56% |
| SLV240816C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 962 | 4,505 | 3.13% |
| SLV240816C00029500 | 2024-05-31 3:14PM EDT | 29.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 839 | 3.13% |
| SLV240816C00030000 | 2024-05-31 3:55PM EDT | 30.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,777 | 15,495 | 6.25% |
| SLV240816C00030500 | 2024-05-31 3:38PM EDT | 30.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 168 | 6.25% |
| SLV240816C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,353 | 6,942 | 6.25% |
| SLV240816C00031500 | 2024-05-31 3:59PM EDT | 31.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,002 | 5,049 | 6.25% |
| SLV240816C00032000 | 2024-05-31 3:47PM EDT | 32.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 429 | 4,786 | 6.25% |
| SLV240816C00032500 | 2024-05-31 11:26AM EDT | 32.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 198 | 570 | 6.25% |
| SLV240816C00033000 | 2024-05-31 3:53PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 302 | 3,383 | 12.50% |
| SLV240816C00033500 | 2024-05-31 11:18AM EDT | 33.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| SLV240816C00034000 | 2024-05-31 3:51PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 144 | 2,369 | 12.50% |
| SLV240816C00034500 | 2024-05-31 2:14PM EDT | 34.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 81 | 123 | 12.50% |
| SLV240816C00035000 | 2024-05-31 3:51PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 570 | 54,749 | 12.50% |
| SLV240816C00035500 | 2024-05-30 12:59PM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| SLV240816C00036000 | 2024-05-31 3:38PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 260 | 12.50% |
| SLV240816C00036500 | 2024-05-31 3:37PM EDT | 36.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 742 | 12.50% |
| SLV240816C00037000 | 2024-05-31 10:55AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| SLV240816C00037500 | 2024-05-31 10:48AM EDT | 37.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| SLV240816C00038000 | 2024-05-30 10:25AM EDT | 38.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| SLV240816C00038500 | 2024-05-24 10:04AM EDT | 38.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| SLV240816C00039000 | 2024-05-30 10:24AM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| SLV240816C00039500 | 2024-05-29 12:58PM EDT | 39.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| SLV240816C00040000 | 2024-05-31 3:18PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 130 | 445 | 25.00% |
| SLV240816C00040500 | 2024-05-22 11:11AM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 101 | 25.00% |
| SLV240816C00041000 | 2024-05-30 10:24AM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SLV240816C00041500 | 2024-05-28 2:59PM EDT | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SLV240816C00042000 | 2024-05-30 10:23AM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SLV240816C00042500 | 2024-05-30 12:08PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SLV240816C00043000 | 2024-05-30 10:22AM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SLV240816C00043500 | 2024-05-31 10:02AM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SLV240816C00044000 | 2024-05-31 2:55PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| SLV240816C00044500 | 2024-05-31 11:42AM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 97 | 25.00% |
| SLV240816C00045000 | 2024-05-31 11:16AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 25.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SLV240816P00019000 | 2024-05-31 12:06PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 740 | 25.00% |
| SLV240816P00020000 | 2024-05-29 3:44PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| SLV240816P00021000 | 2024-05-29 1:09PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| SLV240816P00022000 | 2024-05-24 9:36AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 560 | 12.50% |
| SLV240816P00023000 | 2024-05-31 2:11PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 1,002 | 12.50% |
| SLV240816P00024000 | 2024-05-31 2:35PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 2,331 | 6.25% |
| SLV240816P00025000 | 2024-05-31 3:38PM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 305 | 12,963 | 6.25% |
| SLV240816P00026000 | 2024-05-31 3:58PM EDT | 26.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 127 | 15,940 | 3.13% |
| SLV240816P00026500 | 2024-05-31 3:01PM EDT | 26.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 3.13% |
| SLV240816P00027000 | 2024-05-31 3:37PM EDT | 27.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 717 | 1,915 | 1.56% |
| SLV240816P00027500 | 2024-05-31 3:48PM EDT | 27.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 214 | 0.78% |
| SLV240816P00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 136 | 2,663 | 0.00% |
| SLV240816P00028500 | 2024-05-31 11:06AM EDT | 28.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,688 | 0.00% |
| SLV240816P00029000 | 2024-05-31 3:26PM EDT | 29.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,668 | 1,349 | 0.00% |
| SLV240816P00029500 | 2024-05-30 10:01AM EDT | 29.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 0.00% |
| SLV240816P00030000 | 2024-05-31 11:13AM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 809 | 0.00% |
| SLV240816P00030500 | 2024-05-29 3:00PM EDT | 30.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SLV240816P00031000 | 2024-05-31 11:14AM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| SLV240816P00031500 | 2024-05-31 10:54AM EDT | 31.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240816P00032000 | 2024-05-31 1:32PM EDT | 32.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 0.00% |
| SLV240816P00033000 | 2024-05-30 10:35AM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 0.00% |
| SLV240816P00034000 | 2024-05-23 9:34AM EDT | 34.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 339 | 0.00% |
| SLV240816P00035500 | 2024-05-29 2:33PM EDT | 35.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
