iShares Silver Trust (SLV)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:22.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00022000 | 2024-05-09 10:40AM EDT | 2024-05-10 | 3.70 | 3.80 | 3.90 | +0.59 | +18.97% | 3 | 28 | 128.13% |
| SLV240515C00022000 | 2024-05-06 11:14AM EDT | 2024-05-15 | 2.92 | 3.85 | 3.90 | 0.00 | - | 2 | 14 | 57.81% |
| SLV240517C00022000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 3.85 | 3.85 | 3.95 | +0.80 | +26.23% | 51 | 15,187 | 60.16% |
| SLV240524C00022000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 3.17 | 3.85 | 3.95 | 0.00 | - | 51 | 251 | 53.52% |
| SLV240531C00022000 | 2024-05-09 1:41PM EDT | 2024-05-31 | 3.80 | 3.90 | 4.00 | +0.63 | +19.87% | 5 | 94 | 50.00% |
| SLV240607C00022000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 3.87 | 3.95 | 4.00 | +0.65 | +20.19% | 5 | 46 | 43.75% |
| SLV240621C00022000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | +0.77 | +23.84% | 1,761 | 20,437 | 42.29% |
| SLV240628C00022000 | 2024-05-09 3:47PM EDT | 2024-06-28 | 4.05 | 4.05 | 4.10 | +0.70 | +20.90% | 1,137 | 12,004 | 39.26% |
| SLV240719C00022000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 4.10 | 4.15 | 4.20 | +0.72 | +21.30% | 46 | 4,719 | 37.11% |
| SLV240816C00022000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 4.24 | 4.30 | 4.35 | +0.60 | +16.48% | 5 | 27 | 36.08% |
| SLV240920C00022000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.55 | +0.75 | +20.00% | 13 | 7,601 | 35.84% |
| SLV240930C00022000 | 2024-05-09 2:08PM EDT | 2024-09-30 | 4.45 | 4.55 | 4.60 | +1.35 | +43.55% | 6 | 13,287 | 35.69% |
| SLV241018C00022000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 4.65 | 4.65 | 4.70 | +0.70 | +17.72% | 1,469 | 9,300 | 35.67% |
| SLV241115C00022000 | 2024-05-09 2:15PM EDT | 2024-11-15 | 4.70 | 4.80 | 4.85 | +0.65 | +16.05% | 26 | 8,514 | 35.65% |
| SLV241231C00022000 | 2024-05-09 3:30PM EDT | 2024-12-31 | 4.95 | 5.00 | 5.10 | +0.60 | +13.79% | 43 | 4,189 | 35.94% |
| SLV250117C00022000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 5.05 | 5.10 | 5.20 | +0.74 | +17.17% | 91 | 22,255 | 36.18% |
| SLV250331C00022000 | 2024-05-09 11:10AM EDT | 2025-03-31 | 5.41 | 5.40 | 5.55 | +0.71 | +15.11% | 1 | 34 | 36.35% |
| SLV250620C00022000 | 2024-05-09 3:09PM EDT | 2025-06-20 | 5.70 | 5.30 | 6.20 | +0.58 | +11.33% | 40 | 824 | 39.75% |
| SLV260116C00022000 | 2024-05-08 12:10PM EDT | 2026-01-16 | 6.15 | 6.35 | 7.15 | 0.00 | - | 2 | 2,708 | 40.66% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00022000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,414 | 93.75% |
| SLV240515P00022000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| SLV240517P00022000 | 2024-05-07 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,509 | 48.44% |
| SLV240524P00022000 | 2024-05-09 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 35.94% |
| SLV240531P00022000 | 2024-05-09 12:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 720 | 29.69% |
| SLV240607P00022000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 220 | 28.91% |
| SLV240614P00022000 | 2024-05-03 10:38AM EDT | 2024-06-14 | 0.16 | 0.03 | 0.04 | 0.00 | - | 27 | 28 | 29.69% |
| SLV240621P00022000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 105 | 17,366 | 28.52% |
| SLV240628P00022000 | 2024-05-09 12:27PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 60 | 15,483 | 27.34% |
| SLV240719P00022000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 62 | 26,886 | 25.98% |
| SLV240920P00022000 | 2024-05-09 2:37PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 68 | 13,297 | 24.46% |
| SLV240930P00022000 | 2024-05-09 11:22AM EDT | 2024-09-30 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 1 | 795 | 24.22% |
| SLV241018P00022000 | 2024-05-08 3:33PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.32 | 0.00 | - | 2 | 1,073 | 24.17% |
| SLV241115P00022000 | 2024-05-09 1:38PM EDT | 2024-11-15 | 0.39 | 0.37 | 0.39 | -0.08 | -17.02% | 101 | 5,716 | 23.98% |
| SLV241231P00022000 | 2024-05-09 3:33PM EDT | 2024-12-31 | 0.49 | 0.47 | 0.49 | -0.07 | -12.50% | 31 | 684 | 23.46% |
| SLV250117P00022000 | 2024-05-09 10:52AM EDT | 2025-01-17 | 0.55 | 0.52 | 0.53 | -0.07 | -11.29% | 22 | 7,728 | 23.39% |
| SLV250331P00022000 | 2024-05-09 3:49PM EDT | 2025-03-31 | 0.69 | 0.67 | 0.70 | -0.11 | -13.75% | 2 | 474 | 23.19% |
| SLV250620P00022000 | 2024-05-09 1:48PM EDT | 2025-06-20 | 0.88 | 0.85 | 0.88 | -0.12 | -12.00% | 32 | 597 | 23.07% |
| SLV260116P00022000 | 2024-05-02 12:19PM EDT | 2026-01-16 | 1.51 | 1.10 | 1.46 | 0.00 | - | 4 | 2,113 | 24.34% |
