La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 568,73 +1 604,21 (+2,68 %)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:26.00
Options d’achatpour22 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00026000 | 2024-05-17 3:41PM EDT | 2024-05-22 | 2.74 | 2.80 | 2.85 | +1.60 | +140.35% | 389 | 1,093 | 52.73% |
| SLV240524C00026000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.87 | 2.83 | 2.88 | +1.67 | +139.17% | 1,248 | 4,242 | 51.17% |
| SLV240531C00026000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 2.85 | 2.89 | 2.94 | +1.51 | +112.69% | 1,368 | 3,634 | 45.12% |
| SLV240607C00026000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 2.92 | 2.96 | 3.05 | +1.44 | +97.30% | 909 | 1,620 | 44.24% |
| SLV240614C00026000 | 2024-05-17 2:49PM EDT | 2024-06-14 | 2.98 | 3.00 | 3.10 | +1.31 | +78.44% | 316 | 613 | 40.82% |
| SLV240621C00026000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.11 | 3.05 | 3.15 | +1.45 | +87.35% | 4,149 | 20,823 | 38.67% |
| SLV240628C00026000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 3.15 | 3.15 | 3.25 | +1.37 | +76.97% | 570 | 21,383 | 39.06% |
| SLV240719C00026000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 3.37 | 3.35 | 3.45 | +1.37 | +68.50% | 2,919 | 45,332 | 37.60% |
| SLV240816C00026000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.70 | +1.27 | +54.51% | 286 | 1,229 | 36.77% |
| SLV240920C00026000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.92 | 3.90 | 4.00 | +1.32 | +50.77% | 7,032 | 22,729 | 36.62% |
| SLV240930C00026000 | 2024-05-17 3:47PM EDT | 2024-09-30 | 3.92 | 3.95 | 4.05 | +1.20 | +44.12% | 453 | 3,566 | 36.08% |
| SLV241018C00026000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 4.09 | 4.10 | 4.20 | +1.28 | +45.55% | 1,697 | 5,551 | 36.28% |
| SLV241115C00026000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 4.35 | 4.30 | 4.45 | +1.29 | +42.16% | 328 | 5,041 | 36.91% |
| SLV241231C00026000 | 2024-05-17 3:40PM EDT | 2024-12-31 | 4.68 | 4.65 | 4.75 | +1.23 | +35.65% | 89 | 2,166 | 36.74% |
| SLV250117C00026000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 4.80 | 4.75 | 4.85 | +1.34 | +38.73% | 887 | 25,875 | 36.65% |
| SLV250331C00026000 | 2024-05-17 1:25PM EDT | 2025-03-31 | 5.20 | 5.15 | 5.30 | +1.25 | +31.65% | 58 | 2,774 | 36.87% |
| SLV250620C00026000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 5.46 | 5.40 | 7.65 | +1.31 | +31.57% | 10 | 1,560 | 54.64% |
| SLV260116C00026000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 6.74 | 6.35 | 7.00 | +1.14 | +20.36% | 21 | 3,093 | 39.34% |
Options de ventepour22 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00026000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3,807 | 2,065 | 47.66% |
| SLV240524P00026000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 6,778 | 7,768 | 43.36% |
| SLV240531P00026000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 994 | 1,457 | 36.72% |
| SLV240607P00026000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 369 | 657 | 33.79% |
| SLV240614P00026000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.17 | -0.28 | -63.64% | 232 | 178 | 33.20% |
| SLV240621P00026000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 4,845 | 8,242 | 30.76% |
| SLV240628P00026000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 0.23 | 0.23 | 0.24 | -0.32 | -58.18% | 1,221 | 10,959 | 30.37% |
| SLV240719P00026000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.38 | -0.35 | -47.95% | 3,558 | 32,134 | 29.49% |
| SLV240816P00026000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.54 | -0.38 | -41.76% | 479 | 10,569 | 28.52% |
| SLV240920P00026000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 0.70 | 0.68 | 0.71 | -0.39 | -35.78% | 67 | 3,633 | 27.54% |
| SLV240930P00026000 | 2024-05-17 3:49PM EDT | 2024-09-30 | 0.74 | 0.73 | 0.74 | -0.40 | -35.09% | 343 | 341 | 27.05% |
| SLV241018P00026000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 0.89 | 0.81 | 0.83 | -0.33 | -27.05% | 401 | 18,597 | 26.95% |
| SLV241115P00026000 | 2024-05-17 12:27PM EDT | 2024-11-15 | 1.07 | 0.93 | 0.96 | -0.28 | -20.74% | 265 | 1,285 | 26.78% |
| SLV241231P00026000 | 2024-05-17 3:53PM EDT | 2024-12-31 | 1.10 | 1.09 | 1.12 | -0.49 | -30.82% | 257 | 823 | 26.05% |
| SLV250117P00026000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.19 | -0.47 | -28.48% | 143 | 4,460 | 26.03% |
| SLV250331P00026000 | 2024-05-17 3:37PM EDT | 2025-03-31 | 1.42 | 1.38 | 1.42 | -0.46 | -24.47% | 9 | 1,047 | 25.37% |
| SLV250620P00026000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 1.64 | 1.61 | 1.66 | -0.51 | -23.72% | 3 | 202 | 24.95% |
| SLV260116P00026000 | 2024-05-17 1:50PM EDT | 2026-01-16 | 2.30 | 0.12 | 3.95 | -0.32 | -12.21% | 1 | 1,055 | 37.44% |
