iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:31PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-10 3:19PM EDT | 20.00 | 7.34 | 6.85 | 6.95 | 0.00 | - | - | 1 | 73.05% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 6.86 | 5.85 | 5.95 | 0.00 | - | - | 2 | 62.89% |
| SLV240705C00022000 | 2024-06-14 1:31PM EDT | 22.00 | 4.95 | 4.85 | 4.95 | 0.00 | - | 1 | 9 | 52.73% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 4.35 | 4.45 | 0.00 | - | 16 | 19 | 54.88% |
| SLV240705C00023000 | 2024-06-03 2:16PM EDT | 23.00 | 5.07 | 3.85 | 3.95 | 0.00 | - | 6 | 8 | 49.41% |
| SLV240705C00023500 | 2024-06-11 3:32PM EDT | 23.50 | 3.31 | 3.40 | 3.45 | 0.00 | - | 2 | 58 | 44.14% |
| SLV240705C00024000 | 2024-06-12 11:36AM EDT | 24.00 | 3.60 | 2.94 | 2.96 | 0.00 | - | 23 | 70 | 39.65% |
| SLV240705C00024500 | 2024-06-13 3:29PM EDT | 24.50 | 2.17 | 2.46 | 2.49 | 0.00 | - | 28 | 35 | 36.72% |
| SLV240705C00025000 | 2024-06-17 11:12AM EDT | 25.00 | 2.05 | 2.01 | 2.03 | -0.12 | -5.53% | 4 | 1,115 | 33.59% |
| SLV240705C00025500 | 2024-06-14 2:06PM EDT | 25.50 | 1.73 | 1.60 | 1.63 | 0.00 | - | 22 | 114 | 32.91% |
| SLV240705C00026000 | 2024-06-17 2:12PM EDT | 26.00 | 1.26 | 1.26 | 1.28 | -0.17 | -12.59% | 40 | 445 | 32.86% |
| SLV240705C00026500 | 2024-06-17 12:53PM EDT | 26.50 | 0.92 | 0.95 | 0.97 | -0.21 | -18.58% | 51 | 842 | 32.52% |
| SLV240705C00027000 | 2024-06-17 2:09PM EDT | 27.00 | 0.73 | 0.73 | 0.74 | -0.14 | -16.09% | 27 | 1,322 | 33.40% |
| SLV240705C00027500 | 2024-06-17 1:25PM EDT | 27.50 | 0.52 | 0.53 | 0.55 | -0.13 | -20.00% | 48 | 1,836 | 33.94% |
| SLV240705C00028000 | 2024-06-17 1:54PM EDT | 28.00 | 0.39 | 0.39 | 0.40 | -0.11 | -22.00% | 154 | 4,792 | 34.38% |
| SLV240705C00028500 | 2024-06-17 12:58PM EDT | 28.50 | 0.28 | 0.29 | 0.30 | -0.09 | -24.32% | 18 | 3,195 | 35.55% |
| SLV240705C00029000 | 2024-06-17 1:55PM EDT | 29.00 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 218 | 1,881 | 36.43% |
| SLV240705C00029500 | 2024-06-17 12:27PM EDT | 29.50 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 8 | 727 | 37.89% |
| SLV240705C00030000 | 2024-06-17 1:41PM EDT | 30.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 224 | 19,723 | 39.26% |
| SLV240705C00030500 | 2024-06-17 11:58AM EDT | 30.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 5 | 403 | 40.43% |
| SLV240705C00031000 | 2024-06-17 1:45PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 71 | 1,828 | 41.99% |
| SLV240705C00031500 | 2024-06-14 12:54PM EDT | 31.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 1,106 | 42.77% |
| SLV240705C00032000 | 2024-06-17 2:14PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 28 | 1,208 | 44.53% |
| SLV240705C00032500 | 2024-06-13 12:19PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 168 | 45.70% |
| SLV240705C00033000 | 2024-06-14 10:54AM EDT | 33.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 320 | 48.44% |
| SLV240705C00033500 | 2024-06-17 1:10PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2 | 851 | 49.22% |
| SLV240705C00034000 | 2024-06-17 1:45PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 11 | 153 | 50.39% |
| SLV240705C00035000 | 2024-06-14 12:33PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 272 | 51.56% |
| SLV240705C00036000 | 2024-06-14 3:51PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 56.25% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 102 | 60.94% |
| SLV240705C00038000 | 2024-05-31 3:08PM EDT | 38.00 | 0.04 | 0.01 | 0.01 | 0.00 | - | 1 | 7 | 61.72% |
| SLV240705C00039000 | 2024-06-06 11:32AM EDT | 39.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 608 | 642 | 60.94% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 65.63% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 68.75% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 71.88% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 81.25% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 50.00% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 46.88% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 39.06% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 35.16% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 427 | 35.16% |
| SLV240705P00023500 | 2024-06-13 1:59PM EDT | 23.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 9 | 61 | 30.86% |
| SLV240705P00024000 | 2024-06-13 1:47PM EDT | 24.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 53 | 327 | 30.47% |
| SLV240705P00024500 | 2024-06-17 1:02PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 13 | 108 | 29.49% |
| SLV240705P00025000 | 2024-06-17 11:40AM EDT | 25.00 | 0.15 | 0.11 | 0.12 | +0.03 | +25.00% | 291 | 28,104 | 28.71% |
| SLV240705P00025500 | 2024-06-17 2:14PM EDT | 25.50 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 52 | 411 | 28.52% |
| SLV240705P00026000 | 2024-06-17 1:45PM EDT | 26.00 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86% | 31 | 631 | 29.20% |
| SLV240705P00026500 | 2024-06-17 1:55PM EDT | 26.50 | 0.57 | 0.55 | 0.56 | +0.02 | +3.64% | 175 | 996 | 29.59% |
| SLV240705P00027000 | 2024-06-17 1:59PM EDT | 27.00 | 0.82 | 0.80 | 0.82 | +0.04 | +5.13% | 57 | 2,450 | 30.08% |
| SLV240705P00027500 | 2024-06-17 2:02PM EDT | 27.50 | 1.13 | 1.12 | 1.14 | -0.10 | -8.13% | 18 | 310 | 30.96% |
| SLV240705P00028000 | 2024-06-17 1:30PM EDT | 28.00 | 1.53 | 1.48 | 1.50 | +0.09 | +6.25% | 16 | 662 | 31.54% |
| SLV240705P00028500 | 2024-06-17 11:58AM EDT | 28.50 | 2.06 | 1.88 | 1.90 | +0.23 | +12.57% | 10 | 638 | 32.42% |
| SLV240705P00029000 | 2024-06-17 12:28PM EDT | 29.00 | 2.41 | 2.30 | 2.33 | +0.20 | +9.05% | 11 | 1,355 | 33.30% |
| SLV240705P00029500 | 2024-06-13 1:07PM EDT | 29.50 | 3.20 | 2.76 | 2.79 | 0.00 | - | 180 | 2,008 | 34.96% |
| SLV240705P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 3.09 | 3.20 | 3.25 | 0.00 | - | 3 | 143 | 35.55% |
| SLV240705P00030500 | 2024-06-17 9:57AM EDT | 30.50 | 3.72 | 3.70 | 3.75 | +0.02 | +0.54% | 16 | 22 | 39.45% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.15 | 4.25 | 0.00 | - | 14 | 22 | 43.16% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.65 | 4.70 | 0.00 | - | 20 | 6 | 39.45% |
| SLV240705P00032000 | 2024-06-13 10:22AM EDT | 32.00 | 5.37 | 5.15 | 5.20 | 0.00 | - | 10 | 0 | 42.58% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.10 | 6.20 | 0.00 | - | 68 | 0 | 48.44% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.65 | 6.70 | 0.00 | - | 14 | 0 | 51.56% |
© 2024 Yahoo. Todos los derechos reservados.