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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-25 12:27PM EDT | 19.00 | 7.50 | 7.50 | 7.55 | 0.00 | - | 10 | 14 | 67.19% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 6.50 | 6.55 | 0.00 | - | - | 2 | 58.20% |
| SLV240726C00021000 | 2024-06-27 3:24PM EDT | 21.00 | 5.53 | 5.50 | 5.55 | -0.72 | -11.52% | 3 | 34 | 52.93% |
| SLV240726C00022000 | 2024-06-26 3:34PM EDT | 22.00 | 4.37 | 4.50 | 4.60 | 0.00 | - | 10 | 46 | 49.02% |
| SLV240726C00022500 | 2024-06-26 9:53AM EDT | 22.50 | 3.80 | 4.00 | 4.10 | 0.00 | - | 1 | 18 | 44.34% |
| SLV240726C00023000 | 2024-06-27 12:04PM EDT | 23.00 | 3.57 | 3.55 | 3.60 | -0.38 | -9.62% | 2 | 2 | 39.84% |
| SLV240726C00023500 | 2024-06-21 12:53PM EDT | 23.50 | 3.75 | 3.05 | 3.10 | 0.00 | - | 1 | 3 | 35.25% |
| SLV240726C00024000 | 2024-06-27 3:58PM EDT | 24.00 | 2.61 | 2.60 | 2.62 | -0.02 | -0.76% | 106 | 178 | 31.84% |
| SLV240726C00024500 | 2024-06-27 3:12PM EDT | 24.50 | 2.15 | 2.15 | 2.17 | 0.00 | - | 6 | 11 | 29.79% |
| SLV240726C00025000 | 2024-06-27 11:11AM EDT | 25.00 | 1.82 | 1.73 | 1.75 | +0.17 | +10.30% | 26 | 201 | 28.27% |
| SLV240726C00025500 | 2024-06-27 9:58AM EDT | 25.50 | 1.44 | 1.36 | 1.39 | +0.26 | +22.03% | 5 | 350 | 27.93% |
| SLV240726C00026000 | 2024-06-27 2:19PM EDT | 26.00 | 1.03 | 1.05 | 1.07 | +0.02 | +1.98% | 49 | 225 | 27.54% |
| SLV240726C00026500 | 2024-06-27 3:12PM EDT | 26.50 | 0.79 | 0.80 | 0.81 | +0.02 | +2.60% | 448 | 321 | 27.54% |
| SLV240726C00027000 | 2024-06-27 3:57PM EDT | 27.00 | 0.60 | 0.60 | 0.61 | +0.04 | +7.14% | 457 | 1,590 | 28.03% |
| SLV240726C00027500 | 2024-06-27 2:54PM EDT | 27.50 | 0.43 | 0.44 | 0.46 | +0.02 | +4.88% | 85 | 827 | 28.81% |
| SLV240726C00028000 | 2024-06-27 3:20PM EDT | 28.00 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 172 | 2,362 | 29.35% |
| SLV240726C00028500 | 2024-06-27 2:45PM EDT | 28.50 | 0.23 | 0.25 | 0.26 | -0.05 | -17.86% | 9 | 1,237 | 30.37% |
| SLV240726C00029000 | 2024-06-27 3:17PM EDT | 29.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 74 | 807 | 31.45% |
| SLV240726C00029500 | 2024-06-26 10:01AM EDT | 29.50 | 0.16 | 0.14 | 0.15 | 0.00 | - | 190 | 1,108 | 32.23% |
| SLV240726C00030000 | 2024-06-27 3:39PM EDT | 30.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 58 | 13,239 | 33.50% |
| SLV240726C00030500 | 2024-06-27 11:09AM EDT | 30.50 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 66 | 97 | 34.96% |
| SLV240726C00031000 | 2024-06-27 11:25AM EDT | 31.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 95 | 742 | 36.13% |
| SLV240726C00031500 | 2024-06-27 3:16PM EDT | 31.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 184 | 1,221 | 36.52% |
| SLV240726C00032000 | 2024-06-27 2:26PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 88 | 658 | 37.89% |
| SLV240726C00032500 | 2024-06-26 10:01AM EDT | 32.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 180 | 1,295 | 40.23% |
| SLV240726C00033000 | 2024-06-26 2:42PM EDT | 33.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 10,667 | 41.02% |
| SLV240726C00033500 | 2024-06-17 11:33AM EDT | 33.50 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 11 | 43.36% |
| SLV240726C00034000 | 2024-06-24 1:01PM EDT | 34.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 1,117 | 43.36% |
| SLV240726C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 109 | 47.66% |
| SLV240726C00036000 | 2024-06-21 10:19AM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 80 | 175 | 50.00% |
| SLV240726C00037000 | 2024-06-26 11:08AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 37 | 50.00% |
| SLV240726C00038000 | 2024-06-12 10:00AM EDT | 38.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 3 | 53.91% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 104 | 60.16% |
| SLV240726C00045000 | 2024-06-27 9:51AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 128 | 74.22% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00015000 | 2024-06-25 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 75.00% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 42.19% |
| SLV240726P00021000 | 2024-06-18 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| SLV240726P00022500 | 2024-06-24 12:13PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 12.50% |
| SLV240726P00023000 | 2024-06-27 10:47AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 118 | 27.54% |
| SLV240726P00023500 | 2024-06-27 1:00PM EDT | 23.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 69 | 25.39% |
| SLV240726P00024000 | 2024-06-27 2:37PM EDT | 24.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 147 | 229 | 24.81% |
| SLV240726P00024500 | 2024-06-27 1:45PM EDT | 24.50 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 1 | 261 | 24.22% |
| SLV240726P00025000 | 2024-06-27 12:40PM EDT | 25.00 | 0.21 | 0.19 | 0.20 | -0.02 | -8.70% | 37 | 1,447 | 23.73% |
| SLV240726P00025500 | 2024-06-27 2:37PM EDT | 25.50 | 0.32 | 0.32 | 0.33 | -0.05 | -13.51% | 279 | 992 | 23.73% |
| SLV240726P00026000 | 2024-06-27 2:43PM EDT | 26.00 | 0.53 | 0.50 | 0.52 | -0.06 | -10.17% | 63 | 11,474 | 24.12% |
| SLV240726P00026500 | 2024-06-27 3:30PM EDT | 26.50 | 0.76 | 0.75 | 0.76 | -0.08 | -9.52% | 630 | 6,296 | 24.27% |
| SLV240726P00027000 | 2024-06-27 2:43PM EDT | 27.00 | 1.10 | 1.05 | 1.07 | -0.02 | -1.79% | 15 | 5,471 | 25.00% |
| SLV240726P00027500 | 2024-06-25 11:08AM EDT | 27.50 | 1.31 | 1.40 | 1.42 | +0.01 | +0.77% | 1 | 131 | 25.49% |
| SLV240726P00028000 | 2024-06-27 12:50PM EDT | 28.00 | 1.84 | 1.79 | 1.81 | -0.07 | -3.66% | 255 | 1,813 | 26.03% |
| SLV240726P00028500 | 2024-06-26 10:48AM EDT | 28.50 | 2.38 | 2.21 | 2.23 | 0.00 | - | 1 | 4,456 | 26.56% |
| SLV240726P00029000 | 2024-06-26 2:42PM EDT | 29.00 | 2.78 | 2.65 | 2.67 | 0.00 | - | 19 | 3,353 | 26.86% |
| SLV240726P00029500 | 2024-06-21 9:56AM EDT | 29.50 | 2.64 | 3.10 | 3.15 | 0.00 | - | 6 | 13 | 28.81% |
| SLV240726P00030000 | 2024-06-20 2:53PM EDT | 30.00 | 2.42 | 3.55 | 3.65 | 0.00 | - | 5 | 54 | 32.03% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.70 | 4.55 | 4.60 | 0.00 | - | 1 | 4 | 32.81% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 32.00 | 4.95 | 5.55 | 5.60 | 0.00 | - | 1 | 1 | 37.89% |
| SLV240726P00033000 | 2024-06-25 12:34PM EDT | 33.00 | 6.60 | 6.55 | 6.60 | 0.00 | - | 1 | 0 | 42.58% |
© 2024 Yahoo. Todos los derechos reservados.