La bourse ferme dans 2 h 57 min
CAC 40
8 051,91 -13,24 (-0,16 %) Euro Stoxx 50
4 960,96 -20,13 (-0,40 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0702 -0,0023 (-0,21 %) Gold future
2 321,40 -36,30 (-1,54 %) 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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 72.56% |
| SLV241018C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SLV241018C00014000 | 2024-04-29 10:12AM EDT | 14.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SLV241018C00015000 | 2024-03-11 3:46PM EDT | 15.00 | 7.80 | 9.55 | 11.05 | 0.00 | - | 3 | 18 | 62.01% |
| SLV241018C00016000 | 2024-04-25 11:18AM EDT | 16.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| SLV241018C00017000 | 2024-04-23 3:28PM EDT | 17.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 0.00% |
| SLV241018C00018000 | 2024-04-18 10:37AM EDT | 18.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 70 | 1,110 | 0.00% |
| SLV241018C00019000 | 2024-04-23 10:49AM EDT | 19.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 40 | 675 | 0.00% |
| SLV241018C00020000 | 2024-04-26 10:11AM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,132 | 0.00% |
| SLV241018C00021000 | 2024-04-25 11:16AM EDT | 21.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 0.00% |
| SLV241018C00022000 | 2024-04-29 11:56AM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 9,300 | 0.00% |
| SLV241018C00023000 | 2024-04-26 3:57PM EDT | 23.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 316 | 2,027 | 0.00% |
| SLV241018C00024000 | 2024-04-29 2:05PM EDT | 24.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 13 | 9,924 | 0.00% |
| SLV241018C00025000 | 2024-04-29 3:11PM EDT | 25.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 15,072 | 11,154 | 0.39% |
| SLV241018C00026000 | 2024-04-29 3:50PM EDT | 26.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4,904 | 5,308 | 1.56% |
| SLV241018C00027000 | 2024-04-29 3:34PM EDT | 27.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 34 | 20,417 | 3.13% |
| SLV241018C00028000 | 2024-04-29 3:11PM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 244 | 2,394 | 6.25% |
| SLV241018C00029000 | 2024-04-29 3:01PM EDT | 29.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 764 | 3,153 | 6.25% |
| SLV241018C00030000 | 2024-04-29 1:49PM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 325 | 9,938 | 6.25% |
| SLV241018C00031000 | 2024-04-29 2:34PM EDT | 31.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,473 | 4,363 | 6.25% |
| SLV241018C00032000 | 2024-04-29 9:41AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 528 | 6.25% |
| SLV241018C00033000 | 2024-04-29 1:35PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 2,593 | 12.50% |
| SLV241018C00034000 | 2024-04-29 1:35PM EDT | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 4,032 | 12.50% |
| SLV241018C00035000 | 2024-04-29 1:34PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 2,764 | 12.50% |
| SLV241018C00036000 | 2024-04-29 2:54PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 36 | 276 | 12.50% |
| SLV241018C00037000 | 2024-04-29 9:31AM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 2,004 | 12.50% |
| SLV241018C00038000 | 2024-04-19 2:56PM EDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 12.50% |
| SLV241018C00039000 | 2024-04-24 10:16AM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| SLV241018C00040000 | 2024-04-26 11:25AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,758 | 12.50% |
| SLV241018C00041000 | 2024-04-24 11:13AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SLV241018C00042000 | 2024-04-24 11:13AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| SLV241018C00043000 | 2024-04-24 11:10AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| SLV241018C00044000 | 2024-04-24 11:09AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| SLV241018C00045000 | 2024-04-29 12:57PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 52.34% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,010 | 25.00% |
| SLV241018P00015000 | 2024-04-19 1:18PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| SLV241018P00016000 | 2024-04-05 1:12PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 439 | 12.50% |
| SLV241018P00017000 | 2024-04-12 11:46AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 12.50% |
| SLV241018P00018000 | 2024-04-25 2:00PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 944 | 12.50% |
| SLV241018P00019000 | 2024-04-26 1:04PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 12.50% |
| SLV241018P00020000 | 2024-04-29 2:02PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 5,126 | 6.25% |
| SLV241018P00021000 | 2024-04-25 2:00PM EDT | 21.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4,399 | 6.25% |
| SLV241018P00022000 | 2024-04-29 10:23AM EDT | 22.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 900 | 6.25% |
| SLV241018P00023000 | 2024-04-29 3:00PM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,242 | 32,104 | 3.13% |
| SLV241018P00024000 | 2024-04-29 1:52PM EDT | 24.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4,282 | 1.56% |
| SLV241018P00025000 | 2024-04-29 2:00PM EDT | 25.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 8 | 1,245 | 0.00% |
| SLV241018P00026000 | 2024-04-29 10:46AM EDT | 26.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,501 | 18,496 | 0.00% |
| SLV241018P00027000 | 2024-04-24 10:47AM EDT | 27.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| SLV241018P00028000 | 2024-04-29 9:33AM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| SLV241018P00029000 | 2024-04-23 2:18PM EDT | 29.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 0.00% |
| SLV241018P00030000 | 2024-04-19 3:36PM EDT | 30.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 235 | 0.00% |
| SLV241018P00031000 | 2024-04-19 1:27PM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| SLV241018P00032000 | 2024-04-09 9:53AM EDT | 32.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 123 | 0.00% |
| SLV241018P00033000 | 2024-04-09 10:26AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| SLV241018P00034000 | 2024-04-16 2:34PM EDT | 34.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| SLV241018P00035000 | 2024-04-12 1:30PM EDT | 35.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241018P00036000 | 2024-04-25 3:21PM EDT | 36.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV241018P00037000 | 2024-04-12 10:04AM EDT | 37.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SLV241018P00039000 | 2024-04-16 11:43AM EDT | 39.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV241018P00041000 | 2024-04-12 10:09AM EDT | 41.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
