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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 5.45 | 5.55 | 0.00 | - | 1 | 1 | 62.89% |
| SLV240712C00022000 | 2024-06-24 10:04AM EDT | 22.00 | 5.10 | 4.45 | 4.55 | 0.00 | - | 5 | 11 | 52.34% |
| SLV240712C00023000 | 2024-06-26 2:00PM EDT | 23.00 | 3.63 | 3.45 | 3.55 | +0.15 | +4.31% | 1 | 10 | 48.83% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.05 | 3.00 | 3.05 | -0.58 | -15.98% | 1 | 21 | 42.97% |
| SLV240712C00024000 | 2024-06-26 12:26PM EDT | 24.00 | 2.52 | 2.51 | 2.53 | +0.01 | +0.40% | 1 | 77 | 35.16% |
| SLV240712C00024500 | 2024-06-27 10:26AM EDT | 24.50 | 2.10 | 2.03 | 2.05 | +0.03 | +1.45% | 2 | 71 | 31.25% |
| SLV240712C00025000 | 2024-06-27 3:50PM EDT | 25.00 | 1.57 | 1.57 | 1.59 | +0.12 | +8.28% | 30 | 105 | 28.32% |
| SLV240712C00025500 | 2024-06-27 1:22PM EDT | 25.50 | 1.17 | 1.17 | 1.18 | +0.10 | +9.35% | 75 | 85 | 27.05% |
| SLV240712C00026000 | 2024-06-27 2:07PM EDT | 26.00 | 0.81 | 0.83 | 0.84 | +0.03 | +3.85% | 116 | 1,207 | 26.86% |
| SLV240712C00026500 | 2024-06-27 3:32PM EDT | 26.50 | 0.56 | 0.56 | 0.57 | +0.04 | +7.69% | 253 | 650 | 26.86% |
| SLV240712C00027000 | 2024-06-27 3:55PM EDT | 27.00 | 0.37 | 0.37 | 0.38 | -0.01 | -2.63% | 1,026 | 2,170 | 27.64% |
| SLV240712C00027500 | 2024-06-27 3:16PM EDT | 27.50 | 0.24 | 0.24 | 0.25 | 0.00 | - | 341 | 2,361 | 28.52% |
| SLV240712C00028000 | 2024-06-27 3:28PM EDT | 28.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 345 | 2,311 | 29.30% |
| SLV240712C00028500 | 2024-06-27 2:07PM EDT | 28.50 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 16 | 1,292 | 30.96% |
| SLV240712C00029000 | 2024-06-27 3:48PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 776 | 3,018 | 31.84% |
| SLV240712C00029500 | 2024-06-27 12:31PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 412 | 414 | 33.40% |
| SLV240712C00030000 | 2024-06-27 1:41PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 91 | 1,678 | 35.55% |
| SLV240712C00030500 | 2024-06-27 11:14AM EDT | 30.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 886 | 37.50% |
| SLV240712C00031000 | 2024-06-27 12:26PM EDT | 31.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 12 | 842 | 40.63% |
| SLV240712C00031500 | 2024-06-25 11:40AM EDT | 31.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 602 | 41.41% |
| SLV240712C00032000 | 2024-06-27 1:56PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,260 | 44.53% |
| SLV240712C00032500 | 2024-06-27 9:44AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 142 | 47.66% |
| SLV240712C00033000 | 2024-06-27 3:17PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 244 | 45.31% |
| SLV240712C00033500 | 2024-06-25 11:25AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 83 | 48.44% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 34.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 133 | 51.56% |
| SLV240712C00034500 | 2024-06-26 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 53 | 50.00% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 907 | 51.56% |
| SLV240712C00036000 | 2024-06-25 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 461 | 56.25% |
| SLV240712C00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| SLV240712C00038000 | 2024-06-24 11:04AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 65.63% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 71.88% |
| SLV240712C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 640 | 1,037 | 90.63% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 62.50% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 53.13% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 48.44% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 519 | 539 | 39.84% |
| SLV240712P00023000 | 2024-06-27 2:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 187 | 31.25% |
| SLV240712P00023500 | 2024-06-27 1:20PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 91 | 30.47% |
| SLV240712P00024000 | 2024-06-27 12:33PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 136 | 25.78% |
| SLV240712P00024500 | 2024-06-27 9:58AM EDT | 24.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 154 | 25.98% |
| SLV240712P00025000 | 2024-06-27 1:43PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 25 | 8,137 | 24.41% |
| SLV240712P00025500 | 2024-06-27 2:25PM EDT | 25.50 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 62 | 9,421 | 24.12% |
| SLV240712P00026000 | 2024-06-27 3:54PM EDT | 26.00 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 117 | 1,812 | 24.41% |
| SLV240712P00026500 | 2024-06-27 2:22PM EDT | 26.50 | 0.59 | 0.57 | 0.58 | -0.06 | -9.23% | 43 | 603 | 25.10% |
| SLV240712P00027000 | 2024-06-27 3:00PM EDT | 27.00 | 0.87 | 0.87 | 0.89 | -0.14 | -13.86% | 43 | 1,037 | 25.68% |
| SLV240712P00027500 | 2024-06-27 2:14PM EDT | 27.50 | 1.29 | 1.24 | 1.26 | -0.07 | -5.15% | 7 | 279 | 26.37% |
| SLV240712P00028000 | 2024-06-27 12:32PM EDT | 28.00 | 1.71 | 1.66 | 1.68 | -0.10 | -5.52% | 10 | 412 | 27.34% |
| SLV240712P00028500 | 2024-06-27 11:27AM EDT | 28.50 | 2.09 | 2.11 | 2.13 | -0.21 | -9.13% | 4 | 2,947 | 28.32% |
| SLV240712P00029000 | 2024-06-25 2:14PM EDT | 29.00 | 2.66 | 2.58 | 2.60 | 0.00 | - | 5 | 1,875 | 29.30% |
| SLV240712P00029500 | 2024-06-26 11:31AM EDT | 29.50 | 3.12 | 3.05 | 3.10 | 0.00 | - | 1 | 3 | 33.59% |
| SLV240712P00030000 | 2024-06-26 11:30AM EDT | 30.00 | 3.62 | 3.55 | 3.60 | 0.00 | - | 6 | 43 | 37.50% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.55 | 4.60 | 0.00 | - | 2 | 0 | 44.92% |
© 2024 Yahoo. Todos los derechos reservados.