La bourse ferme dans 8 h 10 min

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
26,19+0,73 (+2,87 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SLV210521C000090002021-05-14 3:07PM EDT9.0016.600.000.000.00-2900.00%
SLV210521C000100002021-05-14 3:07PM EDT10.0016.100.000.000.00-1700.00%
SLV210521C000110002021-05-14 3:07PM EDT11.0015.100.000.000.00-600.00%
SLV210521C000120002021-05-14 3:07PM EDT12.0014.100.000.000.00-2500.00%
SLV210521C000130002021-05-10 10:12AM EDT13.0013.100.000.000.00-1000.00%
SLV210521C000140002021-05-10 3:18PM EDT14.0012.100.000.000.00-300.00%
SLV210521C000150002021-05-14 3:05PM EDT15.0010.400.000.000.00-7200.00%
SLV210521C000160002021-05-14 3:24PM EDT16.0010.150.000.000.00-100.00%
SLV210521C000170002021-05-14 3:07PM EDT17.008.400.000.000.00-400.00%
SLV210521C000180002021-05-14 3:07PM EDT18.007.910.000.000.00-1000.00%
SLV210521C000185002021-05-14 3:03PM EDT18.506.900.000.000.00-2900.00%
SLV210521C000190002021-05-17 11:06AM EDT19.007.050.000.000.00-1500.00%
SLV210521C000195002021-05-14 2:59PM EDT19.505.900.000.000.00-100.00%
SLV210521C000200002021-05-17 1:22PM EDT20.006.050.000.000.00-12500.00%
SLV210521C000205002021-05-17 2:53PM EDT20.505.650.000.000.00-500.00%
SLV210521C000210002021-05-17 1:24PM EDT21.005.150.000.000.00-21200.00%
SLV210521C000215002021-05-17 2:39PM EDT21.504.650.000.000.00-6300.00%
SLV210521C000220002021-05-17 3:42PM EDT22.004.150.000.000.00-9500.00%
SLV210521C000225002021-05-17 2:05PM EDT22.503.700.000.000.00-16500.00%
SLV210521C000230002021-05-17 3:46PM EDT23.003.170.000.000.00-43700.00%
SLV210521C000235002021-05-17 3:59PM EDT23.502.690.000.000.00-87300.00%
SLV210521C000240002021-05-17 3:57PM EDT24.002.170.000.000.00-2,72800.00%
SLV210521C000245002021-05-17 3:59PM EDT24.501.700.000.000.00-9,35000.00%
SLV210521C000250002021-05-17 3:59PM EDT25.001.230.000.000.00-14,35100.00%
SLV210521C000255002021-05-17 3:59PM EDT25.500.790.000.000.00-6,98800.00%
SLV210521C000260002021-05-17 3:59PM EDT26.000.460.000.000.00-29,76600.00%
SLV210521C000265002021-05-17 3:59PM EDT26.500.260.000.000.00-17,42903.13%
SLV210521C000270002021-05-17 3:59PM EDT27.000.140.000.000.00-11,87506.25%
SLV210521C000275002021-05-17 3:52PM EDT27.500.090.000.000.00-2,992012.50%
SLV210521C000280002021-05-17 3:53PM EDT28.000.060.000.000.00-14,710012.50%
SLV210521C000285002021-05-17 3:26PM EDT28.500.040.000.000.00-1,082025.00%
SLV210521C000290002021-05-17 3:00PM EDT29.000.030.000.000.00-9,250025.00%
SLV210521C000295002021-05-17 1:28PM EDT29.500.030.000.000.00-361025.00%
SLV210521C000300002021-05-17 3:56PM EDT30.000.010.000.000.00-1,636025.00%
SLV210521C000305002021-05-17 2:25PM EDT30.500.010.000.000.00-43050.00%
SLV210521C000310002021-05-17 12:06PM EDT31.000.020.000.000.00-60050.00%
SLV210521C000315002021-05-17 1:48PM EDT31.500.010.000.000.00-10050.00%
SLV210521C000320002021-05-17 2:56PM EDT32.000.010.000.000.00-180050.00%
SLV210521C000330002021-05-17 11:43AM EDT33.000.010.000.000.00-32050.00%
SLV210521C000340002021-05-17 11:57AM EDT34.000.010.000.000.00-3050.00%
SLV210521C000350002021-05-11 12:06PM EDT35.000.010.000.000.00-4050.00%
SLV210521C000360002021-05-11 12:02PM EDT36.000.010.000.000.00-7050.00%
SLV210521C000370002021-05-10 9:47AM EDT37.000.010.000.000.00-250050.00%
SLV210521C000380002021-05-10 9:33AM EDT38.000.010.000.000.00-40050.00%
SLV210521C000390002021-05-07 3:07PM EDT39.000.010.000.000.00-46050.00%
SLV210521C000400002021-05-06 9:39AM EDT40.000.010.000.000.00-1,300050.00%
SLV210521C000410002021-05-06 9:37AM EDT41.000.010.000.000.00-16050.00%
SLV210521C000420002021-04-27 12:17PM EDT42.000.010.000.000.00-50050.00%
SLV210521C000430002021-04-27 10:13AM EDT43.000.020.000.000.00-40050.00%
SLV210521C000440002021-04-19 9:30AM EDT44.000.020.000.000.00-51050.00%
SLV210521C000450002021-05-03 1:07PM EDT45.000.020.000.000.00-4050.00%
SLV210521C000460002021-04-30 3:07PM EDT46.000.010.000.000.00-54050.00%
SLV210521C000470002021-05-04 12:39PM EDT47.000.010.000.000.00-2050.00%
SLV210521C000480002021-05-04 1:04PM EDT48.000.010.000.000.00-25050.00%
SLV210521C000490002021-05-03 10:10AM EDT49.000.010.000.000.00-1050.00%
SLV210521C000500002021-05-06 9:30AM EDT50.000.010.000.000.00-55050.00%
Options de ventepour21 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SLV210521P000100002021-04-09 10:36AM EDT10.000.010.000.010.00-10337.50%
SLV210521P000120002021-04-15 10:00AM EDT12.000.010.000.010.00-35275.00%
SLV210521P000130002021-03-29 12:14AM EDT13.000.01-0.000.00--050.00%
SLV210521P000140002021-04-23 11:15AM EDT14.000.010.000.000.00-1050.00%
SLV210521P000150002021-05-10 11:40AM EDT15.000.010.000.000.00-2050.00%
SLV210521P000160002021-04-21 3:07PM EDT16.000.010.000.000.00-1050.00%
SLV210521P000170002021-05-03 9:59AM EDT17.000.010.000.000.00-134050.00%
SLV210521P000180002021-05-13 1:26PM EDT18.000.010.000.000.00-2050.00%
SLV210521P000185002021-05-13 1:26PM EDT18.500.020.000.000.00-5050.00%
SLV210521P000190002021-05-06 11:41AM EDT19.000.010.000.000.00-1050.00%
SLV210521P000195002021-05-06 1:09PM EDT19.500.010.000.000.00-2050.00%
SLV210521P000200002021-05-14 3:12PM EDT20.000.020.000.000.00-10050.00%
SLV210521P000205002021-05-13 10:15AM EDT20.500.010.000.000.00-221050.00%
SLV210521P000210002021-05-14 3:37PM EDT21.000.010.000.000.00-2050.00%
SLV210521P000215002021-05-14 1:12PM EDT21.500.010.000.000.00-12050.00%
SLV210521P000220002021-05-17 11:50AM EDT22.000.010.000.000.00-37050.00%
SLV210521P000225002021-05-17 1:11PM EDT22.500.010.000.000.00-31050.00%
SLV210521P000230002021-05-17 3:04PM EDT23.000.020.000.000.00-173025.00%
SLV210521P000235002021-05-17 3:14PM EDT23.500.020.000.000.00-131025.00%
SLV210521P000240002021-05-17 3:47PM EDT24.000.010.000.000.00-1,722025.00%
SLV210521P000245002021-05-17 3:56PM EDT24.500.020.000.000.00-1,151012.50%
SLV210521P000250002021-05-17 3:57PM EDT25.000.060.000.000.00-4,666012.50%
SLV210521P000255002021-05-17 3:57PM EDT25.500.110.000.000.00-4,93706.25%
SLV210521P000260002021-05-17 3:56PM EDT26.000.280.000.000.00-3,62603.13%
SLV210521P000265002021-05-17 3:59PM EDT26.500.580.000.000.00-58800.00%
SLV210521P000270002021-05-17 2:31PM EDT27.001.010.000.000.00-84800.00%
SLV210521P000275002021-05-17 2:15PM EDT27.501.390.000.000.00-23100.00%
SLV210521P000280002021-05-17 1:59PM EDT28.001.900.000.000.00-23300.00%
SLV210521P000285002021-05-17 3:42PM EDT28.502.360.000.000.00-52000.00%
SLV210521P000290002021-05-17 3:42PM EDT29.002.850.000.000.00-32000.00%
SLV210521P000295002021-05-17 12:54PM EDT29.503.350.000.000.00-16300.00%
SLV210521P000300002021-05-13 2:17PM EDT30.003.900.000.000.00-19900.00%
SLV210521P000305002021-05-17 1:41PM EDT30.504.350.000.000.00-900.00%
SLV210521P000310002021-05-17 1:47PM EDT31.004.870.000.000.00-700.00%
SLV210521P000315002021-05-17 1:45PM EDT31.505.400.000.000.00-600.00%
SLV210521P000320002021-05-13 12:17PM EDT32.006.600.000.000.00-100.00%
SLV210521P000330002021-05-12 3:19PM EDT33.007.900.000.000.00-14500.00%
SLV210521P000340002021-05-17 1:57PM EDT34.007.850.000.000.00-3000.00%
SLV210521P000350002021-05-17 3:05PM EDT35.008.850.000.000.00-6100.00%
SLV210521P000360002021-05-17 3:05PM EDT36.009.850.000.000.00-4700.00%
SLV210521P000370002021-05-17 12:09PM EDT37.0010.850.000.000.00-7000.00%
SLV210521P000380002021-05-17 1:25PM EDT38.0011.850.000.000.00-1500.00%
SLV210521P000390002021-05-17 1:25PM EDT39.0012.900.000.000.00-500.00%
SLV210521P000400002021-05-17 1:25PM EDT40.0013.900.000.000.00-900.00%
SLV210521P000410002021-05-14 3:07PM EDT41.0015.600.000.000.00-1500.00%
SLV210521P000420002021-05-17 2:18PM EDT42.0015.800.000.000.00-100.00%
SLV210521P000430002021-05-14 3:07PM EDT43.0016.850.000.000.00-300.00%
SLV210521P000440002021-05-14 3:07PM EDT44.0017.850.000.000.00-200.00%
SLV210521P000450002021-05-14 3:09PM EDT45.0018.900.000.000.00-1700.00%
SLV210521P000460002021-05-14 3:09PM EDT46.0019.900.000.000.00-3500.00%
SLV210521P000470002021-05-14 3:05PM EDT47.0021.600.000.000.00-1300.00%
SLV210521P000480002021-05-14 3:05PM EDT48.0022.600.000.000.00-3000.00%
SLV210521P000490002021-05-10 10:03AM EDT49.0023.600.000.000.00-100.00%
SLV210521P000500002021-05-10 10:03AM EDT50.0024.000.000.000.00-300.00%