iShares Silver Trust (SLV)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607C00017000 | 2024-05-28 2:17PM EDT | 17.00 | 12.21 | 10.70 | 10.80 | 0.00 | - | 5 | 5 | 187.50% |
| SLV240607C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 7.00 | 9.70 | 9.80 | 0.00 | - | 4 | 4 | 168.75% |
| SLV240607C00019500 | 2024-05-06 10:28AM EDT | 19.50 | 5.50 | 8.25 | 8.30 | 0.00 | - | 3 | 0 | 121.88% |
| SLV240607C00020000 | 2024-05-30 2:39PM EDT | 20.00 | 8.55 | 7.70 | 7.80 | 0.00 | - | 8 | 25 | 132.03% |
| SLV240607C00021000 | 2024-05-17 3:12PM EDT | 21.00 | 7.69 | 6.75 | 6.80 | 0.00 | - | 21 | 23 | 98.44% |
| SLV240607C00021500 | 2024-05-13 9:56AM EDT | 21.50 | 4.44 | 6.25 | 6.30 | 0.00 | - | 2 | 2 | 92.19% |
| SLV240607C00022000 | 2024-05-30 1:23PM EDT | 22.00 | 6.65 | 5.75 | 5.80 | 0.00 | - | 1 | 68 | 84.38% |
| SLV240607C00022500 | 2024-05-22 2:21PM EDT | 22.50 | 6.00 | 5.25 | 5.30 | 0.00 | - | 25 | 43 | 76.56% |
| SLV240607C00023000 | 2024-05-30 2:52PM EDT | 23.00 | 5.55 | 4.75 | 4.80 | 0.00 | - | 1 | 50 | 70.31% |
| SLV240607C00023500 | 2024-05-31 3:04PM EDT | 23.50 | 4.15 | 4.25 | 4.30 | -1.65 | -28.45% | 10 | 142 | 62.50% |
| SLV240607C00024000 | 2024-05-28 3:28PM EDT | 24.00 | 5.27 | 3.75 | 3.80 | 0.00 | - | 60 | 195 | 56.25% |
| SLV240607C00024500 | 2024-05-31 11:35AM EDT | 24.50 | 3.20 | 3.25 | 3.35 | -1.74 | -35.22% | 10 | 430 | 58.59% |
| SLV240607C00025000 | 2024-05-31 3:07PM EDT | 25.00 | 2.67 | 2.76 | 2.82 | -0.78 | -22.61% | 23 | 3,515 | 55.86% |
| SLV240607C00025500 | 2024-05-31 3:33PM EDT | 25.50 | 2.18 | 2.27 | 2.33 | -0.78 | -26.35% | 14 | 1,422 | 49.22% |
| SLV240607C00026000 | 2024-05-31 3:42PM EDT | 26.00 | 1.75 | 1.80 | 1.84 | -0.82 | -31.91% | 62 | 1,367 | 42.19% |
| SLV240607C00026500 | 2024-05-31 3:37PM EDT | 26.50 | 1.28 | 1.36 | 1.39 | -0.95 | -42.60% | 255 | 302 | 39.06% |
| SLV240607C00027000 | 2024-05-31 3:45PM EDT | 27.00 | 0.94 | 0.97 | 0.99 | -0.63 | -40.13% | 433 | 1,950 | 37.50% |
| SLV240607C00027500 | 2024-05-31 3:43PM EDT | 27.50 | 0.65 | 0.66 | 0.67 | -0.49 | -42.98% | 995 | 2,957 | 37.50% |
| SLV240607C00028000 | 2024-05-31 3:55PM EDT | 28.00 | 0.42 | 0.42 | 0.43 | -0.46 | -52.27% | 2,360 | 3,349 | 37.99% |
| SLV240607C00028500 | 2024-05-31 3:59PM EDT | 28.50 | 0.27 | 0.26 | 0.27 | -0.33 | -55.00% | 2,376 | 5,513 | 39.26% |
| SLV240607C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.17 | 0.16 | 0.17 | -0.26 | -60.47% | 4,761 | 9,067 | 41.02% |
| SLV240607C00029500 | 2024-05-31 3:46PM EDT | 29.50 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 1,803 | 7,170 | 43.36% |
| SLV240607C00030000 | 2024-05-31 3:36PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 2,753 | 5,121 | 45.31% |
| SLV240607C00030500 | 2024-05-31 3:55PM EDT | 30.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 392 | 874 | 48.05% |
| SLV240607C00031000 | 2024-05-31 3:40PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,184 | 7,846 | 50.78% |
| SLV240607C00031500 | 2024-05-31 2:22PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 9 | 300 | 53.13% |
| SLV240607C00032000 | 2024-05-31 3:59PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 752 | 5,156 | 53.91% |
| SLV240607C00032500 | 2024-05-31 2:11PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 101 | 158 | 58.59% |
| SLV240607C00033000 | 2024-05-31 1:27PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 37 | 56.25% |
| SLV240607C00033500 | 2024-05-31 10:49AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 226 | 51 | 59.38% |
| SLV240607C00034000 | 2024-05-29 3:13PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 107 | 62.50% |
| SLV240607C00034500 | 2024-05-31 9:36AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 200 | 0 | 65.63% |
| SLV240607C00035000 | 2024-05-30 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,649 | 71.88% |
| SLV240607C00035500 | 2024-05-29 3:50PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
| SLV240607C00036000 | 2024-05-28 10:20AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 78.13% |
| SLV240607C00036500 | 2024-05-28 9:36AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 81.25% |
| SLV240607C00037500 | 2024-05-29 3:01PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 87.50% |
| SLV240607C00038000 | 2024-05-22 1:11PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 93.75% |
| SLV240607C00038500 | 2024-05-22 2:04PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| SLV240607C00041000 | 2024-05-22 2:19PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 112.50% |
| SLV240607C00041500 | 2024-05-22 2:19PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 115.63% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 112.50% |
| SLV240607P00020000 | 2024-05-15 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 98.44% |
| SLV240607P00020500 | 2024-05-06 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 93.75% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 87.50% |
| SLV240607P00021500 | 2024-05-14 9:36AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,471 | 81.25% |
| SLV240607P00022000 | 2024-05-30 1:49PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 71.88% |
| SLV240607P00022500 | 2024-05-22 12:27PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 65.63% |
| SLV240607P00023000 | 2024-05-28 10:54AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 727 | 59.38% |
| SLV240607P00023500 | 2024-05-29 11:48AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,351 | 53.13% |
| SLV240607P00024000 | 2024-05-28 3:41PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,480 | 53.13% |
| SLV240607P00024500 | 2024-05-31 11:45AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 719 | 46.88% |
| SLV240607P00025000 | 2024-05-31 2:56PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 1,653 | 44.53% |
| SLV240607P00025500 | 2024-05-31 2:59PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 129 | 2,424 | 40.63% |
| SLV240607P00026000 | 2024-05-31 3:45PM EDT | 26.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 118 | 14,833 | 37.11% |
| SLV240607P00026500 | 2024-05-31 3:47PM EDT | 26.50 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 2,565 | 892 | 35.55% |
| SLV240607P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 2,646 | 15,731 | 34.96% |
| SLV240607P00027500 | 2024-05-31 3:53PM EDT | 27.50 | 0.37 | 0.37 | 0.39 | +0.13 | +54.17% | 5,167 | 2,660 | 36.04% |
| SLV240607P00028000 | 2024-05-31 3:53PM EDT | 28.00 | 0.64 | 0.64 | 0.65 | +0.20 | +45.45% | 864 | 2,350 | 36.52% |
| SLV240607P00028500 | 2024-05-31 3:48PM EDT | 28.50 | 1.00 | 0.97 | 1.00 | +0.31 | +44.93% | 622 | 757 | 38.48% |
| SLV240607P00029000 | 2024-05-31 3:29PM EDT | 29.00 | 1.37 | 1.38 | 1.40 | +0.39 | +39.80% | 286 | 950 | 40.04% |
| SLV240607P00029500 | 2024-05-31 3:59PM EDT | 29.50 | 1.82 | 1.81 | 1.84 | +0.43 | +30.94% | 31 | 1,011 | 41.99% |
| SLV240607P00030000 | 2024-05-31 2:51PM EDT | 30.00 | 2.38 | 2.28 | 2.31 | +0.72 | +43.37% | 469 | 670 | 45.31% |
| SLV240607P00030500 | 2024-05-31 2:52PM EDT | 30.50 | 2.86 | 2.76 | 2.79 | +0.77 | +36.84% | 2 | 68 | 48.05% |
| SLV240607P00031000 | 2024-05-31 2:47PM EDT | 31.00 | 3.33 | 3.20 | 3.30 | +1.40 | +72.54% | 11 | 76 | 56.64% |
| SLV240607P00031500 | 2024-05-28 3:03PM EDT | 31.50 | 2.47 | 3.70 | 3.80 | 0.00 | - | 7 | 7 | 62.89% |
| SLV240607P00032000 | 2024-05-30 3:50PM EDT | 32.00 | 3.68 | 4.20 | 4.30 | 0.00 | - | 56 | 207 | 50.78% |
| SLV240607P00032500 | 2024-05-23 10:01AM EDT | 32.50 | 4.40 | 4.70 | 4.80 | 0.00 | - | - | 8 | 56.25% |
| SLV240607P00035000 | 2024-05-28 9:46AM EDT | 35.00 | 6.05 | 7.20 | 7.30 | 0.00 | - | 5 | 1 | 78.13% |
