La bourse est fermée
Dow Jones
38 051,29 -334,80 (-0,87 %) Nasdaq
15 820,32 -162,77 (-1,02 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-04-30 10:14AM EDT | 5.00 | 19.70 | 19.65 | 21.75 | -0.65 | -3.19% | 2 | 82 | 134.38% |
| SLV260116C00010000 | 2024-04-25 10:05AM EDT | 10.00 | 15.85 | 14.60 | 16.40 | 0.00 | - | 2 | 40 | 73.34% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 12.40 | 15.80 | 0.00 | - | 2 | 25 | 58.69% |
| SLV260116C00012000 | 2024-04-15 10:46AM EDT | 12.00 | 14.38 | 11.60 | 15.25 | 0.00 | - | 58 | 40 | 59.47% |
| SLV260116C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 13.40 | 12.00 | 14.35 | 0.00 | - | 4 | 12 | 66.11% |
| SLV260116C00014000 | 2024-04-26 11:57AM EDT | 14.00 | 12.25 | 10.75 | 13.55 | 0.00 | - | 2 | 16 | 60.03% |
| SLV260116C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 10.80 | 9.75 | 12.80 | -1.80 | -14.29% | 6 | 134 | 56.45% |
| SLV260116C00016000 | 2024-04-08 10:03AM EDT | 16.00 | 10.99 | 8.60 | 9.95 | 0.00 | - | 1 | 253 | 47.34% |
| SLV260116C00017000 | 2024-04-30 1:32PM EDT | 17.00 | 8.90 | 8.65 | 10.05 | -1.15 | -11.44% | 10 | 128 | 55.57% |
| SLV260116C00018000 | 2024-04-30 1:17PM EDT | 18.00 | 8.35 | 7.50 | 10.30 | -0.95 | -10.22% | 6 | 64 | 63.87% |
| SLV260116C00019000 | 2024-04-30 1:18PM EDT | 19.00 | 7.60 | 7.35 | 8.10 | -0.85 | -10.06% | 6 | 401 | 46.31% |
| SLV260116C00020000 | 2024-04-30 1:26PM EDT | 20.00 | 6.70 | 6.80 | 7.20 | -0.70 | -9.46% | 76 | 4,609 | 42.68% |
| SLV260116C00021000 | 2024-04-30 12:52PM EDT | 21.00 | 6.05 | 6.00 | 6.20 | -0.12 | -1.94% | 18 | 664 | 38.16% |
| SLV260116C00022000 | 2024-04-30 1:33PM EDT | 22.00 | 5.50 | 5.50 | 5.55 | -0.66 | -10.77% | 65 | 2,620 | 36.79% |
| SLV260116C00023000 | 2024-04-30 1:23PM EDT | 23.00 | 4.90 | 4.80 | 5.00 | -0.70 | -12.50% | 21 | 1,787 | 36.06% |
| SLV260116C00024000 | 2024-04-30 12:40PM EDT | 24.00 | 4.43 | 4.45 | 4.65 | -0.68 | -13.31% | 29 | 1,575 | 36.71% |
| SLV260116C00025000 | 2024-04-30 12:51PM EDT | 25.00 | 4.00 | 4.05 | 4.10 | -0.69 | -14.71% | 142 | 5,235 | 35.45% |
| SLV260116C00026000 | 2024-04-30 1:24PM EDT | 26.00 | 3.57 | 3.65 | 3.85 | -0.54 | -13.14% | 266 | 2,709 | 36.35% |
| SLV260116C00027000 | 2024-04-30 10:18AM EDT | 27.00 | 3.33 | 3.15 | 3.30 | -0.42 | -11.20% | 15 | 890 | 34.62% |
| SLV260116C00028000 | 2024-04-30 12:59PM EDT | 28.00 | 2.95 | 2.90 | 3.05 | -0.48 | -13.99% | 8 | 384 | 35.06% |
| SLV260116C00029000 | 2024-04-30 12:56PM EDT | 29.00 | 2.85 | 2.67 | 2.83 | -0.25 | -8.06% | 243 | 2,762 | 35.52% |
| SLV260116C00030000 | 2024-04-30 1:20PM EDT | 30.00 | 2.51 | 2.50 | 2.60 | -0.31 | -10.99% | 214 | 4,509 | 35.72% |
| SLV260116C00031000 | 2024-04-30 10:47AM EDT | 31.00 | 2.27 | 2.23 | 2.35 | -1.03 | -31.21% | 20 | 819 | 35.56% |
| SLV260116C00032000 | 2024-04-26 2:54PM EDT | 32.00 | 2.67 | 2.06 | 2.30 | 0.00 | - | 1 | 60 | 36.91% |
| SLV260116C00033000 | 2024-04-29 10:26AM EDT | 33.00 | 2.25 | 1.89 | 2.14 | 0.00 | - | 2 | 287 | 37.23% |
| SLV260116C00034000 | 2024-04-30 1:14PM EDT | 34.00 | 1.77 | 1.74 | 1.99 | -0.34 | -16.11% | 2 | 74 | 37.50% |
| SLV260116C00035000 | 2024-04-30 12:47PM EDT | 35.00 | 1.66 | 1.63 | 1.75 | -0.30 | -15.31% | 226 | 4,979 | 36.82% |
| SLV260116C00036000 | 2024-04-30 12:05PM EDT | 36.00 | 1.60 | 1.51 | 1.74 | -0.35 | -17.95% | 2 | 234 | 38.11% |
| SLV260116C00037000 | 2024-04-24 10:02AM EDT | 37.00 | 1.73 | 1.41 | 1.63 | 0.00 | - | 1 | 76 | 38.40% |
| SLV260116C00038000 | 2024-04-29 2:31PM EDT | 38.00 | 1.57 | 1.32 | 1.54 | 0.00 | - | 2 | 529 | 38.79% |
| SLV260116C00039000 | 2024-04-30 10:17AM EDT | 39.00 | 1.32 | 1.20 | 1.53 | -0.16 | -10.81% | 8 | 132 | 39.89% |
| SLV260116C00040000 | 2024-04-30 12:57PM EDT | 40.00 | 1.20 | 1.20 | 1.28 | -0.21 | -14.89% | 169 | 8,594 | 38.50% |
| SLV260116C00041000 | 2024-04-30 10:34AM EDT | 41.00 | 1.14 | 1.13 | 1.18 | -0.39 | -25.49% | 2 | 44 | 38.50% |
| SLV260116C00042000 | 2024-04-29 3:15PM EDT | 42.00 | 1.35 | 1.02 | 1.23 | 0.00 | - | 4 | 14 | 40.09% |
| SLV260116C00043000 | 2024-04-25 10:26AM EDT | 43.00 | 1.01 | 0.95 | 1.08 | 0.00 | - | 2 | 558 | 39.40% |
| SLV260116C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 1.11 | 0.90 | 1.11 | 0.00 | - | 2 | 31 | 40.70% |
| SLV260116C00045000 | 2024-04-30 1:03PM EDT | 45.00 | 0.92 | 0.96 | 0.99 | -0.18 | -16.36% | 186 | 1,277 | 40.21% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 34 | 50.39% |
| SLV260116P00010000 | 2024-04-08 11:17AM EDT | 10.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 16 | 33.99% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 32.72% |
| SLV260116P00012000 | 2024-04-08 10:23AM EDT | 12.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 38 | 30.08% |
| SLV260116P00013000 | 2024-04-30 9:30AM EDT | 13.00 | 0.33 | 0.01 | 0.33 | +0.03 | +10.00% | 1 | 23 | 35.11% |
| SLV260116P00014000 | 2024-04-30 10:15AM EDT | 14.00 | 0.17 | 0.10 | 0.17 | +0.05 | +41.67% | 1 | 356 | 26.95% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 86 | 33.84% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.22 | 0.35 | 0.00 | - | 1 | 49 | 25.68% |
| SLV260116P00017000 | 2024-04-25 1:43PM EDT | 17.00 | 0.38 | 0.32 | 0.46 | 0.00 | - | 1 | 71 | 24.71% |
| SLV260116P00018000 | 2024-04-23 9:30AM EDT | 18.00 | 0.59 | 0.44 | 0.59 | 0.00 | - | 1 | 78 | 23.66% |
| SLV260116P00019000 | 2024-04-25 3:08PM EDT | 19.00 | 0.75 | 0.61 | 0.75 | 0.00 | - | 5 | 138 | 22.66% |
| SLV260116P00020000 | 2024-04-30 10:19AM EDT | 20.00 | 0.83 | 0.82 | 0.89 | -0.07 | -7.78% | 5 | 391 | 21.09% |
| SLV260116P00021000 | 2024-04-30 11:07AM EDT | 21.00 | 1.13 | 1.09 | 1.20 | +0.09 | +8.65% | 15 | 459 | 20.95% |
| SLV260116P00022000 | 2024-04-23 2:21PM EDT | 22.00 | 1.59 | 1.43 | 1.64 | 0.00 | - | 2 | 2,114 | 21.41% |
| SLV260116P00023000 | 2024-04-29 1:36PM EDT | 23.00 | 1.64 | 1.83 | 2.05 | 0.00 | - | 2 | 150 | 21.03% |
| SLV260116P00024000 | 2024-04-25 1:33PM EDT | 24.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 2 | 47 | 20.11% |
| SLV260116P00025000 | 2024-04-26 10:51AM EDT | 25.00 | 2.58 | 2.83 | 2.94 | 0.00 | - | 5 | 362 | 19.45% |
| SLV260116P00026000 | 2024-04-22 12:38PM EDT | 26.00 | 3.28 | 3.40 | 3.55 | 0.00 | - | 1 | 1,031 | 19.26% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 27.00 | 3.44 | 4.05 | 4.45 | 0.00 | - | 2 | 128 | 21.00% |
| SLV260116P00028000 | 2024-04-17 1:37PM EDT | 28.00 | 4.10 | 4.75 | 4.90 | 0.00 | - | 2 | 74 | 18.57% |
| SLV260116P00029000 | 2024-04-11 9:53AM EDT | 29.00 | 4.78 | 5.55 | 5.90 | 0.00 | - | 2 | 1,217 | 20.56% |
| SLV260116P00030000 | 2024-04-25 3:53PM EDT | 30.00 | 5.90 | 6.35 | 6.70 | 0.00 | - | 2 | 690 | 20.46% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 31.00 | 7.30 | 7.15 | 9.30 | +0.90 | +14.06% | 6 | 1 | 36.38% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 7.01 | 8.00 | 10.00 | 0.00 | - | 2 | 4 | 35.65% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.90 | 10.90 | 0.00 | - | 12 | 12 | 36.45% |
| SLV260116P00035000 | 2024-04-23 9:36AM EDT | 35.00 | 10.42 | 10.50 | 11.40 | 0.00 | - | 8 | 41 | 24.27% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 11.40 | 14.85 | 0.00 | - | - | 1 | 41.82% |
| SLV260116P00040000 | 2024-04-30 10:11AM EDT | 40.00 | 15.80 | 15.50 | 17.85 | -2.00 | -11.24% | 1 | 0 | 45.53% |
| SLV260116P00045000 | 2024-04-23 1:26PM EDT | 45.00 | 20.05 | 20.70 | 22.85 | 0.00 | - | 4 | 0 | 50.84% |
