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:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00027000 | 2024-05-09 3:49PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,172 | 4,084 | 38.28% |
| SLV240515C00027000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 1,770 | 405 | 33.79% |
| SLV240517C00027000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | +0.13 | +325.00% | 11,883 | 55,030 | 34.18% |
| SLV240524C00027000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.30 | +0.18 | +150.00% | 1,267 | 2,313 | 33.20% |
| SLV240531C00027000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.40 | +0.23 | +143.75% | 1,602 | 18,390 | 32.18% |
| SLV240607C00027000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 0.49 | 0.48 | 0.50 | +0.26 | +113.04% | 168 | 203 | 31.93% |
| SLV240614C00027000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 0.61 | 0.60 | 0.61 | +0.28 | +84.85% | 72 | 51 | 32.37% |
| SLV240621C00027000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.68 | +0.31 | +83.78% | 7,304 | 27,053 | 31.74% |
| SLV240628C00027000 | 2024-05-09 3:47PM EDT | 2024-06-28 | 0.74 | 0.75 | 0.76 | +0.33 | +80.49% | 530 | 5,696 | 31.69% |
| SLV240719C00027000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.95 | 0.95 | 0.97 | +0.36 | +61.02% | 24,404 | 74,313 | 31.42% |
| SLV240816C00027000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 1.21 | 1.20 | 1.22 | +0.39 | +47.56% | 349 | 599 | 31.40% |
| SLV240920C00027000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 1.50 | 1.50 | 1.52 | +0.42 | +38.89% | 732 | 21,823 | 31.86% |
| SLV240930C00027000 | 2024-05-09 3:58PM EDT | 2024-09-30 | 1.56 | 1.56 | 1.58 | +0.43 | +38.05% | 442 | 3,750 | 31.67% |
| SLV241018C00027000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 1.70 | 1.69 | 1.72 | +0.45 | +36.00% | 157 | 20,547 | 31.91% |
| SLV241115C00027000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 1.91 | 1.91 | 1.94 | +0.44 | +29.93% | 5,067 | 6,605 | 32.42% |
| SLV241231C00027000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 2.21 | 2.20 | 2.23 | +0.50 | +29.24% | 523 | 1,831 | 32.62% |
| SLV250117C00027000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 2.32 | 2.31 | 2.35 | +0.50 | +27.47% | 611 | 19,400 | 32.89% |
| SLV250331C00027000 | 2024-05-09 3:59PM EDT | 2025-03-31 | 2.74 | 2.74 | 2.78 | +0.49 | +21.78% | 393 | 38,516 | 33.40% |
| SLV250620C00027000 | 2024-05-09 3:33PM EDT | 2025-06-20 | 3.12 | 3.15 | 3.25 | +0.48 | +18.18% | 39 | 8,628 | 34.20% |
| SLV260116C00027000 | 2024-05-09 1:23PM EDT | 2026-01-16 | 4.08 | 3.95 | 4.85 | +0.42 | +11.48% | 5 | 902 | 39.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00027000 | 2024-05-09 2:15PM EDT | 2024-05-10 | 1.26 | 1.12 | 1.15 | -0.75 | -37.31% | 114 | 5 | 32.81% |
| SLV240515P00027000 | 2024-05-09 3:42PM EDT | 2024-05-15 | 1.23 | 1.22 | 1.25 | -0.68 | -35.60% | 109 | 100 | 32.81% |
| SLV240517P00027000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 1.30 | 1.26 | 1.29 | -0.74 | -36.27% | 27 | 2,163 | 32.62% |
| SLV240524P00027000 | 2024-05-09 12:35PM EDT | 2024-05-24 | 1.44 | 1.36 | 1.39 | -0.62 | -30.10% | 77 | 46 | 30.47% |
| SLV240531P00027000 | 2024-05-09 2:03PM EDT | 2024-05-31 | 1.52 | 1.43 | 1.46 | -0.63 | -29.30% | 18 | 93 | 28.61% |
| SLV240607P00027000 | 2024-05-07 10:08AM EDT | 2024-06-07 | 1.63 | 1.51 | 1.54 | -0.60 | -26.91% | 1 | 5 | 28.17% |
| SLV240614P00027000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 2.17 | 1.60 | 1.63 | 0.00 | - | 1 | 3 | 28.42% |
| SLV240621P00027000 | 2024-05-09 1:19PM EDT | 2024-06-21 | 1.75 | 1.65 | 1.68 | -0.48 | -21.52% | 56 | 3,520 | 27.59% |
| SLV240628P00027000 | 2024-05-08 9:37AM EDT | 2024-06-28 | 1.79 | 1.70 | 1.73 | -0.55 | -23.50% | 2 | 500 | 27.05% |
| SLV240719P00027000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.86 | 1.84 | 1.87 | -0.54 | -22.50% | 120 | 720 | 25.98% |
| SLV240816P00027000 | 2024-05-09 12:24PM EDT | 2024-08-16 | 2.11 | 2.00 | 2.03 | -1.05 | -33.23% | 5 | 180 | 25.15% |
| SLV240920P00027000 | 2024-05-08 9:32AM EDT | 2024-09-20 | 2.72 | 2.17 | 2.21 | 0.00 | - | 2 | 406 | 24.61% |
| SLV240930P00027000 | 2024-05-09 1:28PM EDT | 2024-09-30 | 2.30 | 2.21 | 2.24 | -0.32 | -12.21% | 5 | 1,183 | 24.22% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 3.35 | 2.28 | 2.32 | 0.00 | - | 1 | 565 | 24.02% |
| SLV241115P00027000 | 2024-05-08 1:04PM EDT | 2024-11-15 | 2.64 | 2.40 | 2.44 | -0.18 | -6.38% | 1 | 560 | 23.83% |
| SLV241231P00027000 | 2024-05-09 3:33PM EDT | 2024-12-31 | 2.59 | 2.56 | 2.60 | -0.38 | -12.79% | 470 | 457 | 23.34% |
| SLV250117P00027000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 2.62 | 2.61 | 2.65 | -0.40 | -13.25% | 9 | 1,698 | 23.12% |
| SLV250331P00027000 | 2024-05-07 11:10AM EDT | 2025-03-31 | 3.21 | 2.82 | 2.86 | 0.00 | - | 5 | 2,791 | 22.55% |
| SLV250620P00027000 | 2024-05-09 10:39AM EDT | 2025-06-20 | 3.13 | 3.00 | 3.10 | -0.32 | -9.28% | 20 | 1,330 | 22.39% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 3.44 | 3.10 | 3.75 | 0.00 | - | 2 | 128 | 23.05% |
