iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00015000 | 2024-05-09 10:10AM EDT | 15.00 | 10.65 | 10.80 | 10.85 | 0.00 | - | 4 | 5 | 506.25% |
| SLV240510C00016000 | 2024-04-30 9:41AM EDT | 16.00 | 8.35 | 9.80 | 9.85 | 0.00 | - | 1 | 21 | 453.13% |
| SLV240510C00017500 | 2024-05-07 1:02PM EDT | 17.50 | 7.46 | 8.30 | 8.35 | 0.00 | - | 10 | 13 | 378.13% |
| SLV240510C00018000 | 2024-05-09 11:53AM EDT | 18.00 | 7.67 | 7.80 | 7.85 | 0.00 | - | 1 | 7 | 353.13% |
| SLV240510C00018500 | 2024-04-08 11:09AM EDT | 18.50 | 6.95 | 6.55 | 6.65 | 0.00 | - | - | 10 | 0.00% |
| SLV240510C00019000 | 2024-05-09 10:14AM EDT | 19.00 | 6.74 | 6.80 | 6.85 | 0.00 | - | 3 | 22 | 306.25% |
| SLV240510C00019500 | 2024-05-06 3:52PM EDT | 19.50 | 5.65 | 6.30 | 6.35 | 0.00 | - | 9 | 13 | 284.38% |
| SLV240510C00020000 | 2024-05-09 1:34PM EDT | 20.00 | 5.70 | 5.80 | 5.85 | 0.00 | - | 2 | 27 | 262.50% |
| SLV240510C00020500 | 2024-04-09 10:15AM EDT | 20.50 | 5.48 | 5.30 | 5.40 | 0.00 | - | 8 | 8 | 264.06% |
| SLV240510C00021000 | 2024-05-10 2:29PM EDT | 21.00 | 4.85 | 4.80 | 4.85 | +0.20 | +4.30% | 1 | 27 | 218.75% |
| SLV240510C00021500 | 2024-05-09 12:30PM EDT | 21.50 | 4.23 | 4.30 | 4.35 | 0.00 | - | 10 | 10 | 196.88% |
| SLV240510C00022000 | 2024-05-09 10:40AM EDT | 22.00 | 3.70 | 3.80 | 3.85 | 0.00 | - | 3 | 21 | 176.56% |
| SLV240510C00022500 | 2024-05-10 11:16AM EDT | 22.50 | 3.27 | 3.30 | 3.35 | -0.07 | -2.10% | 12 | 146 | 156.25% |
| SLV240510C00023000 | 2024-05-10 10:56AM EDT | 23.00 | 2.71 | 2.80 | 2.84 | +0.01 | +0.37% | 30 | 520 | 131.25% |
| SLV240510C00023500 | 2024-05-10 1:27PM EDT | 23.50 | 2.34 | 2.30 | 2.34 | -0.01 | -0.43% | 749 | 1,646 | 110.94% |
| SLV240510C00024000 | 2024-05-10 1:23PM EDT | 24.00 | 1.87 | 1.80 | 1.84 | 0.00 | - | 219 | 2,514 | 90.63% |
| SLV240510C00024500 | 2024-05-10 2:36PM EDT | 24.50 | 1.35 | 1.30 | 1.34 | -0.01 | -0.74% | 365 | 2,849 | 70.31% |
| SLV240510C00025000 | 2024-05-10 2:35PM EDT | 25.00 | 0.85 | 0.81 | 0.84 | -0.03 | -3.41% | 2,752 | 14,903 | 50.00% |
| SLV240510C00025500 | 2024-05-10 2:40PM EDT | 25.50 | 0.31 | 0.31 | 0.33 | -0.13 | -29.55% | 4,333 | 5,706 | 26.95% |
| SLV240510C00026000 | 2024-05-10 2:30PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 12,699 | 8,081 | 13.28% |
| SLV240510C00026500 | 2024-05-10 10:09AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 839 | 4,366 | 32.81% |
| SLV240510C00027000 | 2024-05-10 10:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,880 | 25.00% |
| SLV240510C00027500 | 2024-05-10 2:30PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,776 | 25.00% |
| SLV240510C00028000 | 2024-05-10 11:05AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,970 | 71.88% |
| SLV240510C00028500 | 2024-05-09 9:40AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,036 | 84.38% |
| SLV240510C00029000 | 2024-05-09 9:40AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 422 | 96.88% |
| SLV240510C00029500 | 2024-04-30 3:37PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,521 | 109.38% |
| SLV240510C00030000 | 2024-05-10 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 762 | 118.75% |
| SLV240510C00031000 | 2024-05-09 10:04AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 143.75% |
| SLV240510C00032000 | 2024-05-09 10:04AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,459 | 50.00% |
| SLV240510C00035000 | 2024-05-07 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,093 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00019500 | 2024-05-01 2:00PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 397 | 457 | 50.00% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 193.75% |
| SLV240510P00020500 | 2024-05-08 1:25PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SLV240510P00021000 | 2024-05-01 2:00PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,927 | 162.50% |
| SLV240510P00021500 | 2024-05-08 1:25PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 143.75% |
| SLV240510P00022000 | 2024-05-03 2:05PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,414 | 131.25% |
| SLV240510P00022500 | 2024-05-10 10:41AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 14,400 | 50.00% |
| SLV240510P00023000 | 2024-05-10 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 21,727 | 93.75% |
| SLV240510P00023500 | 2024-05-10 1:26PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,941 | 81.25% |
| SLV240510P00024000 | 2024-05-10 11:21AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,771 | 62.50% |
| SLV240510P00024500 | 2024-05-10 2:16PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 2,996 | 53.13% |
| SLV240510P00025000 | 2024-05-10 2:38PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 472 | 5,533 | 12.50% |
| SLV240510P00025500 | 2024-05-10 2:25PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,466 | 3,014 | 16.41% |
| SLV240510P00026000 | 2024-05-10 2:45PM EDT | 26.00 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 4,494 | 2,609 | 0.00% |
| SLV240510P00026500 | 2024-05-10 2:31PM EDT | 26.50 | 0.66 | 0.67 | 0.68 | -0.04 | -5.71% | 139 | 1,133 | 0.00% |
| SLV240510P00027000 | 2024-05-10 1:37PM EDT | 27.00 | 1.13 | 1.16 | 1.19 | -0.13 | -10.32% | 50 | 117 | 0.00% |
| SLV240510P00027500 | 2024-05-10 10:59AM EDT | 27.50 | 1.78 | 1.66 | 1.70 | -0.73 | -29.08% | 112 | 0 | 0.00% |
| SLV240510P00028000 | 2024-05-10 10:59AM EDT | 28.00 | 2.28 | 2.16 | 2.20 | -0.87 | -27.62% | 100 | 0 | 0.00% |
| SLV240510P00028500 | 2024-04-29 2:19PM EDT | 28.50 | 3.55 | 2.66 | 2.70 | 0.00 | - | 61 | 0 | 0.00% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 29.00 | 3.95 | 3.15 | 3.20 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240510P00029500 | 2024-04-29 12:26PM EDT | 29.50 | 4.45 | 3.65 | 3.70 | 0.00 | - | 6 | 0 | 0.00% |
| SLV240510P00030000 | 2024-04-29 12:48PM EDT | 30.00 | 5.00 | 4.15 | 4.20 | 0.00 | - | - | 0 | 0.00% |
| SLV240510P00032000 | 2024-05-09 10:07AM EDT | 32.00 | 6.40 | 6.15 | 6.20 | 0.00 | - | 55 | 10 | 0.00% |
| SLV240510P00035000 | 2024-05-01 9:59AM EDT | 35.00 | 10.75 | 9.15 | 9.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.