U.S. markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.45+0.14 (+0.53%)
Al cierre: 04:00PM EDT
26.47 +0.01 (+0.06%)
Fuera de horario: 04:43PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SLV240705C000200002024-06-18 3:31PM EDT20.007.056.456.500.00-8987.50%
SLV240705C000210002024-06-27 9:45AM EDT21.005.525.455.50-1.34-19.53%8274.22%
SLV240705C000220002024-06-26 3:26PM EDT22.004.304.454.500.00-1961.72%
SLV240705C000225002024-06-14 1:21PM EDT22.504.453.954.000.00-161954.69%
SLV240705C000230002024-06-27 1:21PM EDT23.003.483.453.50+0.03+0.87%21755.47%
SLV240705C000235002024-06-25 10:30AM EDT23.503.172.962.990.00-25846.48%
SLV240705C000240002024-06-27 11:46AM EDT24.002.472.472.49+0.08+3.35%117339.84%
SLV240705C000245002024-06-27 3:26PM EDT24.501.971.972.00+0.03+1.55%34534.77%
SLV240705C000250002024-06-27 10:42AM EDT25.001.651.491.51+0.28+20.44%101,36428.91%
SLV240705C000255002024-06-27 3:26PM EDT25.501.051.041.06+0.08+8.25%1012826.17%
SLV240705C000260002024-06-27 3:59PM EDT26.000.670.670.68+0.03+4.69%2001,45525.39%
SLV240705C000265002024-06-27 3:38PM EDT26.500.390.390.40+0.01+2.63%7121,79325.59%
SLV240705C000270002024-06-27 3:59PM EDT27.000.210.210.22-0.01-4.55%7192,31226.37%
SLV240705C000275002024-06-27 3:57PM EDT27.500.120.110.12-0.01-7.69%5,6993,85427.74%
SLV240705C000280002024-06-27 2:38PM EDT28.000.050.050.07-0.02-28.57%3895,71829.88%
SLV240705C000285002024-06-27 3:58PM EDT28.500.040.030.04-0.01-20.00%1272,24131.64%
SLV240705C000290002024-06-27 3:52PM EDT29.000.030.020.03+0.01+50.00%8762,55935.16%
SLV240705C000295002024-06-27 3:46PM EDT29.500.010.010.02-0.01-50.00%251,21737.50%
SLV240705C000300002024-06-27 12:23PM EDT30.000.010.000.01-0.01-50.00%2019,92737.50%
SLV240705C000305002024-06-27 10:17AM EDT30.500.010.000.010.00-1143842.19%
SLV240705C000310002024-06-27 10:17AM EDT31.000.010.000.010.00-151,85445.31%
SLV240705C000315002024-06-26 3:17PM EDT31.500.010.000.010.00-711,04250.00%
SLV240705C000320002024-06-25 12:47PM EDT32.000.010.000.010.00-415,66850.00%
SLV240705C000325002024-06-26 3:13PM EDT32.500.010.000.010.00-216853.13%
SLV240705C000330002024-06-25 9:33AM EDT33.000.010.000.010.00-131456.25%
SLV240705C000335002024-06-21 9:50AM EDT33.500.020.000.010.00-2086659.38%
SLV240705C000340002024-06-24 3:10PM EDT34.000.010.000.010.00-415062.50%
SLV240705C000350002024-06-21 1:33PM EDT35.000.010.000.010.00-127168.75%
SLV240705C000360002024-06-21 3:36PM EDT36.000.010.000.010.00-17328475.00%
SLV240705C000370002024-06-12 3:51PM EDT37.000.020.000.010.00-5010281.25%
SLV240705C000380002024-06-20 3:23PM EDT38.000.010.000.010.00-2987.50%
SLV240705C000390002024-06-20 10:47AM EDT39.000.010.000.010.00-60864390.63%
SLV240705C000400002024-05-31 9:30AM EDT40.000.040.000.010.00-20020096.88%
SLV240705C000410002024-06-10 3:57PM EDT41.000.020.000.010.00-5052100.00%
SLV240705C000420002024-06-12 11:48AM EDT42.000.010.000.010.00-23106.25%
SLV240705C000450002024-06-06 1:40PM EDT45.000.020.000.010.00-177118.75%
Opciones de ventapor5 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SLV240705P000200002024-06-04 3:07PM EDT20.000.010.000.010.00-50050071.88%
SLV240705P000210002024-06-10 3:08PM EDT21.000.010.000.010.00-2359.38%
SLV240705P000220002024-06-13 12:07PM EDT22.000.020.000.010.00-1015953.13%
SLV240705P000225002024-05-28 9:31AM EDT22.500.020.000.000.00-9925.00%
SLV240705P000230002024-06-17 1:45PM EDT23.000.010.000.010.00-4547042.19%
SLV240705P000235002024-06-27 1:05PM EDT23.500.010.000.010.00-29935.94%
SLV240705P000240002024-06-27 2:49PM EDT24.000.010.000.010.00-394230.47%
SLV240705P000245002024-06-27 1:06PM EDT24.500.020.010.02-0.01-33.33%4626,16628.52%
SLV240705P000250002024-06-27 2:18PM EDT25.000.020.020.03-0.03-60.00%12928,24824.22%
SLV240705P000255002024-06-27 2:51PM EDT25.500.080.070.08-0.06-42.86%8426,47823.44%
SLV240705P000260002024-06-27 3:28PM EDT26.000.210.200.21-0.08-27.59%2531,46624.02%
SLV240705P000265002024-06-27 3:52PM EDT26.500.420.420.43-0.11-20.75%1,0401,91024.41%
SLV240705P000270002024-06-27 3:58PM EDT27.000.750.740.75-0.14-15.73%2722,97425.00%
SLV240705P000275002024-06-27 3:29PM EDT27.501.141.131.15-0.15-11.63%2442725.98%
SLV240705P000280002024-06-27 10:00AM EDT28.001.621.581.60-0.02-1.22%181,02227.34%
SLV240705P000285002024-06-27 10:10AM EDT28.501.972.062.08-0.23-10.45%162229.69%
SLV240705P000290002024-06-27 1:03PM EDT29.002.582.552.57-0.11-4.09%11,31732.42%
SLV240705P000295002024-06-26 11:35AM EDT29.503.123.053.100.00-2344.53%
SLV240705P000300002024-06-26 3:49PM EDT30.003.403.553.60-0.34-9.09%11050.00%
SLV240705P000305002024-06-26 9:30AM EDT30.503.944.054.100.00-67054.69%
SLV240705P000310002024-06-11 9:44AM EDT31.004.304.554.600.00-14052.73%
SLV240705P000315002024-06-07 10:07AM EDT31.504.605.055.100.00-20057.03%
SLV240705P000320002024-06-24 11:31AM EDT32.004.975.555.600.00-20060.94%
SLV240705P000330002024-06-07 11:52AM EDT33.006.256.556.600.00-68069.53%
SLV240705P000335002024-05-31 10:57AM EDT33.505.217.057.100.00-14073.44%
SLV240705P000340002024-06-24 11:20AM EDT34.006.967.557.600.00-2277.34%