La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 231,58 +212,44 (+0,33 %)
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 :
Prix d’exercice:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00029000 | 2024-05-21 3:59PM EDT | 2024-05-22 | 0.50 | 0.49 | 0.51 | +0.03 | +6.38% | 6,100 | 7,872 | 41.80% |
| SLV240524C00029000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.71 | 0.71 | 0.72 | +0.08 | +12.70% | 9,050 | 11,118 | 47.27% |
| SLV240529C00029000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 0.89 | 0.87 | 0.89 | +0.10 | +12.66% | 851 | 921 | 40.92% |
| SLV240531C00029000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 1.00 | 0.97 | 0.99 | +0.10 | +11.11% | 1,300 | 8,984 | 41.99% |
| SLV240607C00029000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 1.19 | 1.19 | 1.20 | +0.08 | +7.21% | 357 | 2,155 | 41.07% |
| SLV240614C00029000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 1.37 | 1.37 | 1.39 | +0.09 | +7.03% | 212 | 836 | 41.11% |
| SLV240621C00029000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.50 | 1.49 | 1.50 | +0.10 | +7.14% | 11,782 | 42,967 | 39.55% |
| SLV240628C00029000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 1.62 | 1.61 | 1.62 | +0.09 | +5.88% | 246 | 3,141 | 39.01% |
| SLV240719C00029000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 1.94 | 1.93 | 1.94 | +0.13 | +7.18% | 1,607 | 13,700 | 38.28% |
| SLV240816C00029000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 2.26 | 2.26 | 2.27 | +0.13 | +6.10% | 1,681 | 2,635 | 37.40% |
| SLV240920C00029000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 2.58 | 2.58 | 2.60 | +0.11 | +4.45% | 2,580 | 17,619 | 36.57% |
| SLV241018C00029000 | 2024-05-21 3:08PM EDT | 2024-10-18 | 2.83 | 2.82 | 2.84 | -0.04 | -1.39% | 308 | 4,038 | 36.23% |
| SLV241115C00029000 | 2024-05-21 3:01PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.10 | +0.10 | +3.39% | 110 | 1,791 | 36.50% |
| SLV241231C00029000 | 2024-05-21 12:34PM EDT | 2024-12-31 | 3.33 | 3.40 | 3.45 | -0.02 | -0.60% | 107 | 1,225 | 36.43% |
| SLV250117C00029000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 3.54 | 3.50 | 3.60 | +0.14 | +4.12% | 175 | 19,588 | 36.72% |
| SLV250331C00029000 | 2024-05-21 12:41PM EDT | 2025-03-31 | 3.93 | 3.95 | 4.05 | +0.06 | +1.55% | 350 | 1,150 | 36.40% |
| SLV250620C00029000 | 2024-05-21 3:20PM EDT | 2025-06-20 | 4.70 | 4.45 | 4.70 | +0.02 | +0.43% | 702 | 1,470 | 37.93% |
| SLV260116C00029000 | 2024-05-21 2:40PM EDT | 2026-01-16 | 5.70 | 5.60 | 6.30 | -0.20 | -3.39% | 337 | 3,188 | 41.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00029000 | 2024-05-21 3:59PM EDT | 2024-05-22 | 0.21 | 0.21 | 0.22 | -0.25 | -54.35% | 5,505 | 2,503 | 39.26% |
| SLV240524P00029000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.42 | -0.19 | -31.15% | 3,900 | 3,815 | 44.73% |
| SLV240531P00029000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.65 | 0.66 | 0.67 | -0.19 | -22.62% | 1,132 | 2,551 | 39.55% |
| SLV240607P00029000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.86 | 0.84 | 0.86 | -0.11 | -11.34% | 229 | 572 | 38.33% |
| SLV240614P00029000 | 2024-05-21 3:38PM EDT | 2024-06-14 | 0.99 | 1.00 | 1.01 | -0.20 | -16.81% | 120 | 263 | 37.50% |
| SLV240621P00029000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 1.08 | 1.09 | 1.10 | -0.20 | -15.62% | 7,808 | 2,580 | 35.74% |
| SLV240628P00029000 | 2024-05-21 3:47PM EDT | 2024-06-28 | 1.17 | 1.18 | 1.20 | -0.20 | -14.60% | 296 | 1,806 | 35.06% |
| SLV240719P00029000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.42 | 1.42 | 1.43 | -0.16 | -10.13% | 778 | 1,405 | 33.15% |
| SLV240816P00029000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 1.64 | 1.64 | 1.65 | -0.11 | -6.29% | 1,088 | 495 | 31.25% |
| SLV240920P00029000 | 2024-05-21 3:02PM EDT | 2024-09-20 | 1.86 | 1.84 | 1.86 | -0.05 | -2.62% | 6,580 | 13,260 | 29.57% |
| SLV241018P00029000 | 2024-05-21 2:38PM EDT | 2024-10-18 | 2.05 | 1.98 | 2.00 | +0.03 | +1.49% | 85 | 4,082 | 28.57% |
| SLV241115P00029000 | 2024-05-21 2:25PM EDT | 2024-11-15 | 2.19 | 2.13 | 2.15 | -0.07 | -3.10% | 2,551 | 584 | 28.10% |
| SLV241231P00029000 | 2024-05-21 11:55AM EDT | 2024-12-31 | 2.46 | 2.31 | 2.34 | +0.16 | +6.96% | 10 | 791 | 27.15% |
| SLV250117P00029000 | 2024-05-21 2:28PM EDT | 2025-01-17 | 2.45 | 2.38 | 2.41 | -0.04 | -1.61% | 24 | 144 | 26.93% |
| SLV250331P00029000 | 2024-05-20 10:10AM EDT | 2025-03-31 | 2.79 | 2.61 | 2.66 | 0.00 | - | 1 | 379 | 25.94% |
| SLV250620P00029000 | 2024-05-21 3:38PM EDT | 2025-06-20 | 2.89 | 2.86 | 2.90 | -0.02 | -0.69% | 112 | 21 | 25.14% |
| SLV260116P00029000 | 2024-05-21 9:40AM EDT | 2026-01-16 | 3.55 | 3.35 | 3.85 | +0.05 | +1.43% | 6 | 1,252 | 26.75% |
