La bourse est fermée
Dow Jones
37 931,51 -454,58 (-1,18 %) Nasdaq
15 785,54 -197,55 (-1,24 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0678 -0,0047 (-0,44 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 179,45 -2 506,53 (-4,27 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 19.05 | 19.30 | 0.00 | - | 1 | 99 | 97.66% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 17.25 | 17.50 | 0.00 | - | 11 | 20 | 97.07% |
| SLV250117C00008000 | 2024-03-13 12:00PM EDT | 8.00 | 15.00 | 17.70 | 18.20 | 0.00 | - | 10 | 36 | 157.37% |
| SLV250117C00009000 | 2024-04-04 3:17PM EDT | 9.00 | 15.85 | 14.45 | 16.30 | 0.00 | - | 1 | 6 | 78.71% |
| SLV250117C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 14.59 | 14.25 | 14.50 | -0.56 | -3.70% | 2 | 631 | 71.09% |
| SLV250117C00011000 | 2024-04-05 1:10PM EDT | 11.00 | 14.50 | 13.40 | 13.75 | 0.00 | - | 1 | 53 | 73.63% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 12.45 | 12.75 | 0.00 | - | 1 | 121 | 67.68% |
| SLV250117C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 12.00 | 11.50 | 12.45 | 0.00 | - | 4 | 233 | 73.00% |
| SLV250117C00014000 | 2024-04-19 9:58AM EDT | 14.00 | 12.47 | 10.55 | 10.65 | 0.00 | - | 3 | 280 | 55.27% |
| SLV250117C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 9.65 | 9.60 | 9.95 | -0.93 | -8.79% | 7 | 2,841 | 54.64% |
| SLV250117C00016000 | 2024-04-29 11:37AM EDT | 16.00 | 9.52 | 8.70 | 8.75 | 0.00 | - | 4 | 520 | 48.39% |
| SLV250117C00017000 | 2024-04-30 1:30PM EDT | 17.00 | 7.85 | 7.75 | 7.85 | -0.70 | -8.19% | 4 | 1,010 | 45.41% |
| SLV250117C00018000 | 2024-04-30 12:19PM EDT | 18.00 | 6.91 | 6.85 | 6.95 | -0.89 | -11.41% | 41 | 5,131 | 42.19% |
| SLV250117C00019000 | 2024-04-30 3:12PM EDT | 19.00 | 6.02 | 6.00 | 6.05 | -0.72 | -10.56% | 5 | 2,929 | 38.84% |
| SLV250117C00020000 | 2024-04-30 2:59PM EDT | 20.00 | 5.20 | 5.15 | 5.20 | -0.66 | -11.26% | 126 | 26,771 | 36.13% |
| SLV250117C00021000 | 2024-04-30 2:44PM EDT | 21.00 | 4.41 | 4.35 | 4.40 | -0.65 | -12.85% | 96 | 18,903 | 33.84% |
| SLV250117C00022000 | 2024-04-30 2:30PM EDT | 22.00 | 3.70 | 3.65 | 3.75 | -0.63 | -14.55% | 161 | 22,282 | 33.15% |
| SLV250117C00023000 | 2024-04-30 2:56PM EDT | 23.00 | 3.05 | 3.05 | 3.10 | -0.55 | -15.28% | 374 | 43,531 | 31.74% |
| SLV250117C00024000 | 2024-04-30 2:56PM EDT | 24.00 | 2.54 | 2.53 | 2.56 | -0.51 | -16.72% | 409 | 71,375 | 31.03% |
| SLV250117C00025000 | 2024-04-30 3:14PM EDT | 25.00 | 2.12 | 2.10 | 2.12 | -0.45 | -17.51% | 1,109 | 111,725 | 30.81% |
| SLV250117C00026000 | 2024-04-30 3:01PM EDT | 26.00 | 1.75 | 1.75 | 1.78 | -0.43 | -19.72% | 762 | 26,211 | 31.10% |
| SLV250117C00027000 | 2024-04-30 3:00PM EDT | 27.00 | 1.48 | 1.47 | 1.49 | -0.34 | -18.68% | 2,245 | 18,050 | 31.37% |
| SLV250117C00028000 | 2024-04-30 3:12PM EDT | 28.00 | 1.26 | 1.25 | 1.27 | -0.29 | -18.71% | 867 | 18,505 | 31.96% |
| SLV250117C00029000 | 2024-04-30 1:58PM EDT | 29.00 | 1.09 | 1.07 | 1.08 | -0.25 | -18.66% | 457 | 13,229 | 32.45% |
| SLV250117C00030000 | 2024-04-30 3:04PM EDT | 30.00 | 0.93 | 0.92 | 0.94 | -0.24 | -20.34% | 2,414 | 53,563 | 33.23% |
| SLV250117C00031000 | 2024-04-30 12:52PM EDT | 31.00 | 0.82 | 0.80 | 0.82 | -0.23 | -21.90% | 243 | 12,011 | 33.94% |
| SLV250117C00032000 | 2024-04-30 3:09PM EDT | 32.00 | 0.72 | 0.70 | 0.72 | -0.17 | -19.32% | 262 | 16,208 | 34.67% |
| SLV250117C00033000 | 2024-04-30 1:21PM EDT | 33.00 | 0.63 | 0.63 | 0.64 | -0.14 | -18.18% | 103 | 65,800 | 35.43% |
| SLV250117C00034000 | 2024-04-30 1:16PM EDT | 34.00 | 0.55 | 0.55 | 0.57 | -0.18 | -24.66% | 14 | 62,005 | 36.13% |
| SLV250117C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 5,315 | 46,864 | 36.87% |
| SLV250117C00036000 | 2024-04-30 2:52PM EDT | 36.00 | 0.46 | 0.45 | 0.46 | -0.10 | -17.86% | 40 | 1,080 | 37.55% |
| SLV250117C00037000 | 2024-04-30 10:41AM EDT | 37.00 | 0.40 | 0.40 | 0.42 | -0.10 | -20.00% | 59 | 2,552 | 38.33% |
| SLV250117C00038000 | 2024-04-30 1:03PM EDT | 38.00 | 0.38 | 0.37 | 0.39 | -0.11 | -22.45% | 1 | 2,101 | 39.21% |
| SLV250117C00039000 | 2024-04-30 11:18AM EDT | 39.00 | 0.34 | 0.34 | 0.36 | -0.11 | -24.44% | 26 | 1,487 | 39.94% |
| SLV250117C00040000 | 2024-04-30 3:13PM EDT | 40.00 | 0.33 | 0.31 | 0.33 | -0.04 | -11.11% | 450 | 78,704 | 40.58% |
| SLV250117C00041000 | 2024-04-30 1:30PM EDT | 41.00 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 3 | 591 | 41.11% |
| SLV250117C00042000 | 2024-04-29 3:45PM EDT | 42.00 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 1 | 3,740 | 41.80% |
| SLV250117C00043000 | 2024-04-29 2:55PM EDT | 43.00 | 0.30 | 0.25 | 0.26 | 0.00 | - | 7 | 1,897 | 42.43% |
| SLV250117C00044000 | 2024-04-30 12:59PM EDT | 44.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 98 | 2,450 | 42.97% |
| SLV250117C00045000 | 2024-04-30 3:11PM EDT | 45.00 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 152 | 7,431 | 43.75% |
| SLV250117C00046000 | 2024-04-26 2:53PM EDT | 46.00 | 0.25 | 0.20 | 0.21 | 0.00 | - | 6 | 1,190 | 44.14% |
| SLV250117C00047000 | 2024-04-30 2:09PM EDT | 47.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 2,183 | 69,785 | 45.22% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 65.63% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 53.13% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 50.78% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 45.31% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 40.63% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 36.72% |
| SLV250117P00012000 | 2024-04-29 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 848 | 35.94% |
| SLV250117P00013000 | 2024-04-24 10:26AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 472 | 32.03% |
| SLV250117P00014000 | 2024-04-03 1:46PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 751 | 30.47% |
| SLV250117P00015000 | 2024-04-25 9:40AM EDT | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 3,727 | 28.13% |
| SLV250117P00016000 | 2024-04-25 9:42AM EDT | 16.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 15 | 15,392 | 27.25% |
| SLV250117P00017000 | 2024-04-30 2:42PM EDT | 17.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 5,122 | 25.59% |
| SLV250117P00018000 | 2024-04-30 12:16PM EDT | 18.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 31 | 31,979 | 24.56% |
| SLV250117P00019000 | 2024-04-30 10:42AM EDT | 19.00 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 161 | 10,359 | 23.10% |
| SLV250117P00020000 | 2024-04-30 1:05PM EDT | 20.00 | 0.36 | 0.35 | 0.37 | +0.05 | +16.13% | 1,057 | 19,673 | 22.56% |
| SLV250117P00021000 | 2024-04-30 3:01PM EDT | 21.00 | 0.56 | 0.54 | 0.56 | +0.10 | +21.74% | 19 | 7,011 | 21.90% |
| SLV250117P00022000 | 2024-04-30 2:42PM EDT | 22.00 | 0.81 | 0.80 | 0.82 | +0.16 | +24.62% | 32 | 7,752 | 21.29% |
| SLV250117P00023000 | 2024-04-30 2:56PM EDT | 23.00 | 1.18 | 1.17 | 1.20 | +0.19 | +19.19% | 37 | 4,133 | 21.19% |
| SLV250117P00024000 | 2024-04-30 2:58PM EDT | 24.00 | 1.63 | 1.63 | 1.66 | +0.24 | +17.27% | 56 | 21,022 | 20.92% |
| SLV250117P00025000 | 2024-04-30 2:48PM EDT | 25.00 | 2.21 | 2.19 | 2.22 | +0.32 | +16.93% | 102 | 16,313 | 20.75% |
| SLV250117P00026000 | 2024-04-30 2:20PM EDT | 26.00 | 2.84 | 2.85 | 2.89 | +0.34 | +13.60% | 41 | 2,310 | 20.90% |
| SLV250117P00027000 | 2024-04-30 9:38AM EDT | 27.00 | 3.55 | 3.55 | 3.65 | +0.45 | +14.52% | 12 | 1,577 | 21.24% |
| SLV250117P00028000 | 2024-04-30 10:15AM EDT | 28.00 | 4.30 | 4.35 | 4.45 | +0.40 | +10.26% | 2 | 388 | 21.34% |
| SLV250117P00029000 | 2024-04-30 12:06PM EDT | 29.00 | 5.15 | 5.20 | 5.25 | +0.50 | +10.75% | 5 | 18 | 20.44% |
| SLV250117P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 5.55 | 6.10 | 6.15 | 0.00 | - | 1 | 4,639 | 20.56% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 31.00 | 6.36 | 7.00 | 7.10 | 0.00 | - | 2 | 106 | 21.29% |
| SLV250117P00032000 | 2024-04-05 1:02PM EDT | 32.00 | 7.30 | 7.95 | 8.05 | 0.00 | - | 6 | 3 | 21.58% |
| SLV250117P00034000 | 2024-04-23 9:35AM EDT | 34.00 | 9.35 | 9.90 | 9.95 | 0.00 | - | 80 | 80 | 19.53% |
| SLV250117P00035000 | 2024-04-22 9:39AM EDT | 35.00 | 10.07 | 10.40 | 11.15 | 0.00 | - | 10 | 10 | 30.03% |
| SLV250117P00038000 | 2024-04-12 10:05AM EDT | 38.00 | 11.25 | 12.65 | 13.95 | 0.00 | - | 80 | 0 | 24.61% |
| SLV250117P00039000 | 2023-11-28 11:45AM EDT | 39.00 | 18.55 | 14.50 | 19.45 | 0.00 | - | - | 0 | 69.56% |
| SLV250117P00040000 | 2024-03-11 11:57AM EDT | 40.00 | 17.50 | 12.60 | 16.40 | 0.00 | - | 101 | 0 | 44.58% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 111.35% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 91.04% |
