La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 156,92 +3 148,88 (+5,72 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 9.50 | 10.95 | 0.00 | - | 1 | 11 | 393.75% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 7.50 | 8.95 | 0.00 | - | - | 20 | 312.50% |
| SLV240503C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.10 | 6.50 | 7.95 | 0.00 | - | 5 | 17 | 262.50% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 6.00 | 7.45 | 0.00 | - | 3 | 13 | 250.00% |
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.22 | 5.50 | 6.95 | 0.00 | - | 1 | 15 | 225.00% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 5.00 | 6.45 | 0.00 | - | - | 40 | 212.50% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 4.50 | 5.95 | 0.00 | - | 20 | 81 | 187.50% |
| SLV240503C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.00 | 4.00 | 5.45 | 0.00 | - | 1 | 185 | 175.00% |
| SLV240503C00020000 | 2024-05-03 11:12AM EDT | 20.00 | 4.05 | 3.50 | 4.95 | -0.25 | -5.81% | 2 | 31 | 150.00% |
| SLV240503C00020500 | 2024-05-03 1:00PM EDT | 20.50 | 3.70 | 2.98 | 4.45 | -0.20 | -5.13% | 1 | 6 | 448.05% |
| SLV240503C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 3.20 | 2.48 | 3.95 | -0.02 | -0.62% | 18 | 165 | 409.38% |
| SLV240503C00021500 | 2024-05-03 12:26PM EDT | 21.50 | 2.68 | 1.98 | 3.45 | +0.18 | +7.20% | 11 | 136 | 371.09% |
| SLV240503C00022000 | 2024-05-03 12:47PM EDT | 22.00 | 2.19 | 1.48 | 2.92 | -0.09 | -3.95% | 17 | 222 | 325.00% |
| SLV240503C00022500 | 2024-05-03 2:58PM EDT | 22.50 | 1.66 | 0.98 | 2.42 | -0.19 | -10.27% | 42 | 2,042 | 286.33% |
| SLV240503C00023000 | 2024-05-03 3:50PM EDT | 23.00 | 1.21 | 1.20 | 1.25 | -0.17 | -12.32% | 118 | 1,177 | 50.00% |
| SLV240503C00023500 | 2024-05-03 3:56PM EDT | 23.50 | 0.71 | 0.71 | 0.81 | -0.17 | -19.32% | 448 | 1,494 | 50.78% |
| SLV240503C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.22 | 0.21 | 0.32 | -0.22 | -50.00% | 7,668 | 3,422 | 37.89% |
| SLV240503C00024500 | 2024-05-03 3:57PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 3,312 | 9,745 | 21.09% |
| SLV240503C00025000 | 2024-05-03 3:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,227 | 14,229 | 37.50% |
| SLV240503C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 5,243 | 54.69% |
| SLV240503C00026000 | 2024-05-03 3:48PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 4,805 | 62.50% |
| SLV240503C00026500 | 2024-05-03 12:10PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,074 | 78.13% |
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,023 | 93.75% |
| SLV240503C00027500 | 2024-05-03 11:43AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,282 | 106.25% |
| SLV240503C00028000 | 2024-05-03 1:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,593 | 118.75% |
| SLV240503C00028500 | 2024-05-01 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 131.25% |
| SLV240503C00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5,657 | 143.75% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 150.00% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 162.50% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 187.50% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 206.25% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 225.00% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 262.50% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 212.50% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 187.50% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 175.00% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 150.00% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 137.50% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 118.75% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 100.00% |
| SLV240503P00022000 | 2024-05-02 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,439 | 81.25% |
| SLV240503P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,262 | 65.63% |
| SLV240503P00023000 | 2024-05-03 11:39AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,259 | 50.00% |
| SLV240503P00023500 | 2024-05-03 11:31AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 360 | 22,959 | 35.94% |
| SLV240503P00024000 | 2024-05-03 3:55PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 3,229 | 6,127 | 14.06% |
| SLV240503P00024500 | 2024-05-03 3:59PM EDT | 24.50 | 0.26 | 0.23 | 0.31 | -0.04 | -13.33% | 2,740 | 6,462 | 24.22% |
| SLV240503P00025000 | 2024-05-03 3:50PM EDT | 25.00 | 0.81 | 0.69 | 0.81 | +0.13 | +19.12% | 1,498 | 4,953 | 47.66% |
| SLV240503P00025500 | 2024-05-03 3:35PM EDT | 25.50 | 1.33 | 0.64 | 2.02 | +0.17 | +14.66% | 438 | 1,519 | 78.13% |
| SLV240503P00026000 | 2024-05-03 3:24PM EDT | 26.00 | 1.77 | 1.08 | 2.52 | +0.18 | +11.32% | 99 | 394 | 79.69% |
| SLV240503P00026500 | 2024-05-02 11:50AM EDT | 26.50 | 2.26 | 1.58 | 3.00 | 0.00 | - | 1 | 3 | 87.50% |
| SLV240503P00027000 | 2024-05-03 12:26PM EDT | 27.00 | 2.84 | 2.08 | 3.50 | +0.08 | +2.90% | 5 | 3 | 100.00% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 2.58 | 4.00 | 0.00 | - | 142 | 0 | 115.63% |
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 3.65 | 3.05 | 4.50 | 0.00 | - | 18 | 0 | 384.38% |
| SLV240503P00028500 | 2024-05-03 9:33AM EDT | 28.50 | 4.50 | 3.55 | 5.00 | +0.35 | +8.43% | 153 | 2 | 408.59% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 4.05 | 5.50 | 0.00 | - | 53 | 0 | 431.25% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 4.55 | 6.00 | 0.00 | - | 36 | 0 | 453.91% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 5.05 | 6.50 | 0.00 | - | - | 0 | 475.00% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 6.05 | 7.50 | 0.00 | - | - | 0 | 515.63% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 10.05 | 11.50 | 0.00 | - | - | 0 | 656.64% |
