iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 2024-06-18 3:31PM EDT | 20.00 | 7.05 | 6.45 | 6.50 | 0.00 | - | 8 | 9 | 87.50% |
| SLV240705C00021000 | 2024-06-27 9:45AM EDT | 21.00 | 5.52 | 5.45 | 5.50 | -1.34 | -19.53% | 8 | 2 | 74.22% |
| SLV240705C00022000 | 2024-06-26 3:26PM EDT | 22.00 | 4.30 | 4.45 | 4.50 | 0.00 | - | 1 | 9 | 61.72% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 3.95 | 4.00 | 0.00 | - | 16 | 19 | 54.69% |
| SLV240705C00023000 | 2024-06-27 1:21PM EDT | 23.00 | 3.48 | 3.45 | 3.50 | +0.03 | +0.87% | 2 | 17 | 55.47% |
| SLV240705C00023500 | 2024-06-25 10:30AM EDT | 23.50 | 3.17 | 2.96 | 2.99 | 0.00 | - | 2 | 58 | 46.48% |
| SLV240705C00024000 | 2024-06-27 11:46AM EDT | 24.00 | 2.47 | 2.47 | 2.49 | +0.08 | +3.35% | 11 | 73 | 39.84% |
| SLV240705C00024500 | 2024-06-27 3:26PM EDT | 24.50 | 1.97 | 1.97 | 2.00 | +0.03 | +1.55% | 3 | 45 | 34.77% |
| SLV240705C00025000 | 2024-06-27 10:42AM EDT | 25.00 | 1.65 | 1.49 | 1.51 | +0.28 | +20.44% | 10 | 1,364 | 28.91% |
| SLV240705C00025500 | 2024-06-27 3:26PM EDT | 25.50 | 1.05 | 1.04 | 1.06 | +0.08 | +8.25% | 10 | 128 | 26.17% |
| SLV240705C00026000 | 2024-06-27 3:59PM EDT | 26.00 | 0.67 | 0.67 | 0.68 | +0.03 | +4.69% | 200 | 1,455 | 25.39% |
| SLV240705C00026500 | 2024-06-27 3:38PM EDT | 26.50 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 712 | 1,793 | 25.59% |
| SLV240705C00027000 | 2024-06-27 3:59PM EDT | 27.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 719 | 2,312 | 26.37% |
| SLV240705C00027500 | 2024-06-27 3:57PM EDT | 27.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 5,699 | 3,854 | 27.74% |
| SLV240705C00028000 | 2024-06-27 2:38PM EDT | 28.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 389 | 5,718 | 29.88% |
| SLV240705C00028500 | 2024-06-27 3:58PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 127 | 2,241 | 31.64% |
| SLV240705C00029000 | 2024-06-27 3:52PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 876 | 2,559 | 35.16% |
| SLV240705C00029500 | 2024-06-27 3:46PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 1,217 | 37.50% |
| SLV240705C00030000 | 2024-06-27 12:23PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 19,927 | 37.50% |
| SLV240705C00030500 | 2024-06-27 10:17AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 438 | 42.19% |
| SLV240705C00031000 | 2024-06-27 10:17AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,854 | 45.31% |
| SLV240705C00031500 | 2024-06-26 3:17PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,042 | 50.00% |
| SLV240705C00032000 | 2024-06-25 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,668 | 50.00% |
| SLV240705C00032500 | 2024-06-26 3:13PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 53.13% |
| SLV240705C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 56.25% |
| SLV240705C00033500 | 2024-06-21 9:50AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 866 | 59.38% |
| SLV240705C00034000 | 2024-06-24 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 62.50% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 68.75% |
| SLV240705C00036000 | 2024-06-21 3:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 284 | 75.00% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 81.25% |
| SLV240705C00038000 | 2024-06-20 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 87.50% |
| SLV240705C00039000 | 2024-06-20 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 608 | 643 | 90.63% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 96.88% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 100.00% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 106.25% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 118.75% |
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 | 71.88% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 53.13% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 470 | 42.19% |
| SLV240705P00023500 | 2024-06-27 1:05PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 35.94% |
| SLV240705P00024000 | 2024-06-27 2:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 942 | 30.47% |
| SLV240705P00024500 | 2024-06-27 1:06PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 26,166 | 28.52% |
| SLV240705P00025000 | 2024-06-27 2:18PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 129 | 28,248 | 24.22% |
| SLV240705P00025500 | 2024-06-27 2:51PM EDT | 25.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 84 | 26,478 | 23.44% |
| SLV240705P00026000 | 2024-06-27 3:28PM EDT | 26.00 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 253 | 1,466 | 24.02% |
| SLV240705P00026500 | 2024-06-27 3:52PM EDT | 26.50 | 0.42 | 0.42 | 0.43 | -0.11 | -20.75% | 1,040 | 1,910 | 24.41% |
| SLV240705P00027000 | 2024-06-27 3:58PM EDT | 27.00 | 0.75 | 0.74 | 0.75 | -0.14 | -15.73% | 272 | 2,974 | 25.00% |
| SLV240705P00027500 | 2024-06-27 3:29PM EDT | 27.50 | 1.14 | 1.13 | 1.15 | -0.15 | -11.63% | 24 | 427 | 25.98% |
| SLV240705P00028000 | 2024-06-27 10:00AM EDT | 28.00 | 1.62 | 1.58 | 1.60 | -0.02 | -1.22% | 18 | 1,022 | 27.34% |
| SLV240705P00028500 | 2024-06-27 10:10AM EDT | 28.50 | 1.97 | 2.06 | 2.08 | -0.23 | -10.45% | 1 | 622 | 29.69% |
| SLV240705P00029000 | 2024-06-27 1:03PM EDT | 29.00 | 2.58 | 2.55 | 2.57 | -0.11 | -4.09% | 1 | 1,317 | 32.42% |
| SLV240705P00029500 | 2024-06-26 11:35AM EDT | 29.50 | 3.12 | 3.05 | 3.10 | 0.00 | - | 2 | 3 | 44.53% |
| SLV240705P00030000 | 2024-06-26 3:49PM EDT | 30.00 | 3.40 | 3.55 | 3.60 | -0.34 | -9.09% | 1 | 10 | 50.00% |
| SLV240705P00030500 | 2024-06-26 9:30AM EDT | 30.50 | 3.94 | 4.05 | 4.10 | 0.00 | - | 67 | 0 | 54.69% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.55 | 4.60 | 0.00 | - | 14 | 0 | 52.73% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 5.05 | 5.10 | 0.00 | - | 20 | 0 | 57.03% |
| SLV240705P00032000 | 2024-06-24 11:31AM EDT | 32.00 | 4.97 | 5.55 | 5.60 | 0.00 | - | 20 | 0 | 60.94% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.55 | 6.60 | 0.00 | - | 68 | 0 | 69.53% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 7.05 | 7.10 | 0.00 | - | 14 | 0 | 73.44% |
| SLV240705P00034000 | 2024-06-24 11:20AM EDT | 34.00 | 6.96 | 7.55 | 7.60 | 0.00 | - | 2 | 2 | 77.34% |
© 2024 Yahoo. Todos los derechos reservados.