La bourse ferme dans 2 h 27 min
CAC 40
8 037,61 -27,54 (-0,34 %) Euro Stoxx 50
4 949,83 -31,26 (-0,63 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0708 -0,0017 (-0,16 %) Gold future
2 318,30 -39,40 (-1,67 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 175.78% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 140.63% |
| SLV240920C00010000 | 2024-04-24 1:26PM EDT | 10.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SLV240920C00011000 | 2024-04-22 1:11PM EDT | 11.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SLV240920C00013000 | 2024-04-04 11:41AM EDT | 13.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| SLV240920C00014000 | 2024-04-17 10:04AM EDT | 14.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| SLV240920C00016000 | 2024-04-26 10:53AM EDT | 16.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| SLV240920C00017000 | 2024-04-24 9:37AM EDT | 17.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| SLV240920C00018000 | 2024-04-29 2:32PM EDT | 18.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 540 | 0.00% |
| SLV240920C00019000 | 2024-04-24 9:56AM EDT | 19.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 0.00% |
| SLV240920C00020000 | 2024-04-26 12:01PM EDT | 20.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,706 | 0.00% |
| SLV240920C00021000 | 2024-04-29 1:14PM EDT | 21.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 85 | 16,753 | 0.00% |
| SLV240920C00022000 | 2024-04-29 2:30PM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 3,621 | 0.00% |
| SLV240920C00023000 | 2024-04-29 1:56PM EDT | 23.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 51 | 6,879 | 0.00% |
| SLV240920C00024000 | 2024-04-29 2:15PM EDT | 24.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 125 | 5,866 | 0.00% |
| SLV240920C00025000 | 2024-04-29 3:57PM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,185 | 30,461 | 0.39% |
| SLV240920C00026000 | 2024-04-29 3:38PM EDT | 26.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 656 | 12,955 | 1.56% |
| SLV240920C00027000 | 2024-04-29 3:52PM EDT | 27.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 292 | 21,680 | 3.13% |
| SLV240920C00028000 | 2024-04-29 2:34PM EDT | 28.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 357 | 118,090 | 6.25% |
| SLV240920C00029000 | 2024-04-29 2:30PM EDT | 29.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7,755 | 12,964 | 6.25% |
| SLV240920C00030000 | 2024-04-29 3:55PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,013 | 85,333 | 6.25% |
| SLV240920C00031000 | 2024-04-29 3:08PM EDT | 31.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 166 | 2,785 | 6.25% |
| SLV240920C00032000 | 2024-04-29 3:46PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 282 | 6,394 | 12.50% |
| SLV240920C00033000 | 2024-04-29 10:05AM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5,391 | 12.50% |
| SLV240920C00034000 | 2024-04-29 10:05AM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 850 | 7,754 | 12.50% |
| SLV240920C00035000 | 2024-04-29 3:55PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 27,063 | 12.50% |
| SLV240920C00036000 | 2024-04-29 12:26PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 50 | 3,183 | 12.50% |
| SLV240920C00037000 | 2024-04-25 12:34PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 98 | 25,819 | 12.50% |
| SLV240920C00038000 | 2024-04-29 1:35PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 22,719 | 12.50% |
| SLV240920C00039000 | 2024-04-25 11:21AM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2,637 | 12.50% |
| SLV240920C00040000 | 2024-04-26 12:56PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 220 | 30,100 | 12.50% |
| SLV240920C00041000 | 2024-04-25 10:43AM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 25.00% |
| SLV240920C00042000 | 2024-04-19 1:57PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 587 | 25.00% |
| SLV240920C00043000 | 2024-04-18 3:17PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 25.00% |
| SLV240920C00044000 | 2024-04-25 10:41AM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 827 | 25.00% |
| SLV240920C00045000 | 2024-04-29 1:08PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 1,880 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 59.38% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 57.03% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 51.56% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,117 | 25.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,045 | 25.00% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SLV240920P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 740 | 698 | 25.00% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 173 | 12.50% |
| SLV240920P00017000 | 2024-04-18 1:12PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 921 | 12.50% |
| SLV240920P00018000 | 2024-04-26 10:16AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 494 | 12.50% |
| SLV240920P00019000 | 2024-04-26 9:53AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 12.50% |
| SLV240920P00020000 | 2024-04-29 11:06AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 24,353 | 6.25% |
| SLV240920P00021000 | 2024-04-29 11:55AM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 30,633 | 6.25% |
| SLV240920P00022000 | 2024-04-29 3:01PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 13,241 | 6.25% |
| SLV240920P00023000 | 2024-04-29 10:49AM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 103 | 9,337 | 3.13% |
| SLV240920P00024000 | 2024-04-29 2:03PM EDT | 24.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 23 | 4,005 | 1.56% |
| SLV240920P00025000 | 2024-04-29 10:42AM EDT | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 9,394 | 0.00% |
| SLV240920P00026000 | 2024-04-29 11:15AM EDT | 26.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 52 | 3,325 | 0.00% |
| SLV240920P00027000 | 2024-04-25 10:39AM EDT | 27.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| SLV240920P00028000 | 2024-04-25 10:39AM EDT | 28.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,390 | 0.00% |
| SLV240920P00029000 | 2024-04-29 9:32AM EDT | 29.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV240920P00030000 | 2024-04-29 2:18PM EDT | 30.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 23 | 1,579 | 0.00% |
| SLV240920P00033000 | 2024-04-09 9:49AM EDT | 33.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| SLV240920P00034000 | 2024-04-12 12:52PM EDT | 34.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 0.00% |
| SLV240920P00035000 | 2024-04-26 9:56AM EDT | 35.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920P00036000 | 2024-04-12 10:34AM EDT | 36.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SLV240920P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SLV240920P00038000 | 2024-04-08 3:41PM EDT | 38.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00040000 | 2024-04-15 3:52PM EDT | 40.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240920P00042000 | 2024-04-12 10:25AM EDT | 42.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
