La bourse est fermée
Dow Jones
39 813,95 +7,18 (+0,02 %) Nasdaq
16 798,96 +4,09 (+0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 240,74 +1 390,70 (+2,21 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:38PM EDT. Marché ouvert.
Prix d’exercice:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00027000 | 2024-05-21 1:06PM EDT | 2024-05-22 | 2.12 | 2.09 | 2.12 | +0.09 | +4.43% | 178 | 1,194 | 0.00% |
| SLV240524C00027000 | 2024-05-21 12:30PM EDT | 2024-05-24 | 2.13 | 2.12 | 2.14 | +0.02 | +0.95% | 245 | 5,347 | 36.72% |
| SLV240529C00027000 | 2024-05-21 11:52AM EDT | 2024-05-29 | 2.08 | 2.16 | 2.18 | -0.47 | -18.43% | 216 | 302 | 33.59% |
| SLV240531C00027000 | 2024-05-21 1:13PM EDT | 2024-05-31 | 2.18 | 2.21 | 2.23 | -0.03 | -1.36% | 436 | 13,659 | 36.52% |
| SLV240607C00027000 | 2024-05-21 11:57AM EDT | 2024-06-07 | 2.36 | 2.34 | 2.36 | -0.16 | -6.35% | 171 | 1,099 | 37.50% |
| SLV240614C00027000 | 2024-05-21 10:20AM EDT | 2024-06-14 | 2.34 | 2.47 | 2.49 | -0.49 | -17.31% | 13 | 634 | 38.09% |
| SLV240621C00027000 | 2024-05-21 1:22PM EDT | 2024-06-21 | 2.56 | 2.55 | 2.56 | +0.04 | +1.59% | 2,266 | 29,248 | 36.43% |
| SLV240628C00027000 | 2024-05-21 12:52PM EDT | 2024-06-28 | 2.66 | 2.63 | 2.66 | +0.02 | +0.76% | 172 | 5,831 | 36.43% |
| SLV240719C00027000 | 2024-05-21 1:20PM EDT | 2024-07-19 | 2.91 | 2.91 | 2.94 | +0.02 | +0.69% | 10,526 | 89,314 | 36.67% |
| SLV240816C00027000 | 2024-05-21 12:04PM EDT | 2024-08-16 | 3.04 | 3.20 | 3.25 | -0.11 | -3.49% | 40 | 1,772 | 36.57% |
| SLV240920C00027000 | 2024-05-21 12:27PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.55 | +0.06 | +1.72% | 1,067 | 22,197 | 35.94% |
| SLV240930C00027000 | 2024-05-20 3:33PM EDT | 2024-09-30 | 3.70 | 3.55 | 3.60 | 0.00 | - | 1 | 3,691 | 35.35% |
| SLV241018C00027000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 3.65 | 3.75 | 3.80 | -0.06 | -1.62% | 8 | 20,484 | 36.16% |
| SLV241115C00027000 | 2024-05-21 1:16PM EDT | 2024-11-15 | 3.95 | 3.95 | 4.00 | -0.42 | -9.61% | 51 | 10,105 | 35.91% |
| SLV241231C00027000 | 2024-05-21 11:50AM EDT | 2024-12-31 | 4.25 | 4.25 | 4.35 | -0.05 | -1.16% | 74 | 1,510 | 36.21% |
| SLV250117C00027000 | 2024-05-21 12:52PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.45 | -0.16 | -3.47% | 216 | 19,134 | 36.06% |
| SLV250331C00027000 | 2024-05-21 12:27PM EDT | 2025-03-31 | 4.90 | 4.85 | 4.95 | -0.13 | -2.58% | 84 | 38,072 | 36.62% |
| SLV250620C00027000 | 2024-05-21 11:19AM EDT | 2025-06-20 | 5.70 | 5.25 | 5.60 | +0.20 | +3.64% | 26 | 8,655 | 38.45% |
| SLV260116C00027000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 6.58 | 6.35 | 7.05 | -0.42 | -6.00% | 13 | 894 | 41.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00027000 | 2024-05-21 1:13PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 236 | 3,973 | 51.56% |
| SLV240524P00027000 | 2024-05-21 1:03PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4,378 | 2,282 | 48.05% |
| SLV240529P00027000 | 2024-05-21 12:47PM EDT | 2024-05-29 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 530 | 1,757 | 37.89% |
| SLV240531P00027000 | 2024-05-21 1:12PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 668 | 6,072 | 38.48% |
| SLV240607P00027000 | 2024-05-21 12:24PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 10,548 | 5,421 | 36.33% |
| SLV240614P00027000 | 2024-05-21 1:02PM EDT | 2024-06-14 | 0.29 | 0.30 | 0.31 | -0.03 | -9.38% | 153 | 792 | 35.84% |
| SLV240621P00027000 | 2024-05-21 1:11PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.36 | -0.03 | -7.50% | 3,315 | 10,333 | 33.69% |
| SLV240628P00027000 | 2024-05-21 1:06PM EDT | 2024-06-28 | 0.42 | 0.42 | 0.43 | -0.06 | -12.50% | 377 | 1,756 | 33.01% |
| SLV240719P00027000 | 2024-05-21 1:21PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.62 | -0.05 | -7.25% | 10,589 | 16,722 | 31.79% |
| SLV240816P00027000 | 2024-05-21 12:34PM EDT | 2024-08-16 | 0.81 | 0.80 | 0.82 | -0.04 | -4.71% | 86 | 1,402 | 30.49% |
| SLV240920P00027000 | 2024-05-21 12:06PM EDT | 2024-09-20 | 1.04 | 0.98 | 0.99 | 0.00 | - | 1,233 | 2,356 | 28.74% |
| SLV240930P00027000 | 2024-05-21 12:35PM EDT | 2024-09-30 | 1.04 | 1.03 | 1.04 | +0.01 | +0.97% | 99 | 1,132 | 28.47% |
| SLV241018P00027000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 1.04 | 1.12 | 1.14 | 0.00 | - | 547 | 1,162 | 28.25% |
| SLV241115P00027000 | 2024-05-21 1:12PM EDT | 2024-11-15 | 1.29 | 1.26 | 1.28 | -0.03 | -2.27% | 1 | 523 | 27.88% |
| SLV241231P00027000 | 2024-05-21 12:43PM EDT | 2024-12-31 | 1.45 | 1.44 | 1.45 | -0.05 | -3.33% | 27 | 703 | 26.95% |
| SLV250117P00027000 | 2024-05-21 11:45AM EDT | 2025-01-17 | 1.52 | 1.49 | 1.52 | +0.07 | +4.83% | 1 | 1,790 | 26.83% |
| SLV250331P00027000 | 2024-05-17 2:46PM EDT | 2025-03-31 | 1.84 | 1.73 | 1.75 | 0.00 | - | 4 | 2,798 | 25.86% |
| SLV250620P00027000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 1.92 | 1.96 | 2.00 | 0.00 | - | 7 | 1,354 | 25.34% |
| SLV260116P00027000 | 2024-05-17 2:44PM EDT | 2026-01-16 | 2.65 | 2.39 | 2.79 | 0.00 | - | 2 | 142 | 26.21% |
