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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802C00021500 | 2024-06-14 10:51AM EDT | 21.50 | 5.28 | 5.05 | 5.10 | 0.00 | - | - | 1 | 48.24% |
| SLV240802C00022000 | 2024-06-27 10:16AM EDT | 22.00 | 4.74 | 4.55 | 4.60 | -0.06 | -1.25% | 6 | 7 | 44.14% |
| SLV240802C00022500 | 2024-06-25 11:19AM EDT | 22.50 | 4.27 | 4.05 | 4.10 | 0.00 | - | 20 | 2 | 39.94% |
| SLV240802C00023000 | 2024-06-26 9:33AM EDT | 23.00 | 3.30 | 3.55 | 3.65 | 0.00 | - | 60 | 42 | 39.06% |
| SLV240802C00023500 | 2024-06-18 1:07PM EDT | 23.50 | 3.65 | 3.10 | 3.15 | 0.00 | - | - | 3 | 34.67% |
| SLV240802C00024000 | 2024-06-27 11:05AM EDT | 24.00 | 2.77 | 2.65 | 2.68 | -1.53 | -35.58% | 4 | 10 | 31.84% |
| SLV240802C00025000 | 2024-06-27 1:50PM EDT | 25.00 | 1.84 | 1.82 | 1.84 | +0.20 | +12.20% | 12 | 10 | 28.86% |
| SLV240802C00025500 | 2024-06-27 3:19PM EDT | 25.50 | 1.49 | 1.47 | 1.49 | +0.10 | +7.19% | 2 | 32 | 28.52% |
| SLV240802C00026000 | 2024-06-27 11:55AM EDT | 26.00 | 1.18 | 1.17 | 1.19 | +0.07 | +6.31% | 790 | 104 | 28.47% |
| SLV240802C00026500 | 2024-06-27 3:25PM EDT | 26.50 | 0.93 | 0.92 | 0.93 | +0.05 | +5.68% | 2,269 | 1,213 | 28.42% |
| SLV240802C00027000 | 2024-06-27 3:58PM EDT | 27.00 | 0.71 | 0.72 | 0.73 | +0.01 | +1.43% | 34 | 1,177 | 28.91% |
| SLV240802C00027500 | 2024-06-27 11:32AM EDT | 27.50 | 0.59 | 0.56 | 0.57 | +0.04 | +7.27% | 11 | 378 | 29.49% |
| SLV240802C00028000 | 2024-06-27 3:52PM EDT | 28.00 | 0.44 | 0.43 | 0.44 | +0.03 | +7.32% | 3,370 | 1,200 | 29.98% |
| SLV240802C00028500 | 2024-06-26 3:21PM EDT | 28.50 | 0.33 | 0.34 | 0.35 | 0.00 | - | 12 | 442 | 30.96% |
| SLV240802C00029000 | 2024-06-27 2:13PM EDT | 29.00 | 0.26 | 0.27 | 0.28 | 0.00 | - | 15 | 618 | 31.93% |
| SLV240802C00029500 | 2024-06-26 11:31AM EDT | 29.50 | 0.23 | 0.21 | 0.22 | 0.00 | - | 32 | 660 | 32.62% |
| SLV240802C00030000 | 2024-06-27 2:15PM EDT | 30.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 100 | 476 | 33.79% |
| SLV240802C00030500 | 2024-06-27 11:26AM EDT | 30.50 | 0.15 | 0.13 | 0.14 | 0.00 | - | 361 | 4,570 | 34.38% |
| SLV240802C00031000 | 2024-06-27 2:12PM EDT | 31.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 18 | 428 | 35.74% |
| SLV240802C00031500 | 2024-06-26 10:55AM EDT | 31.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1 | 434 | 36.72% |
| SLV240802C00032000 | 2024-06-27 9:46AM EDT | 32.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 6 | 512 | 37.31% |
| SLV240802C00032500 | 2024-06-27 12:07PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 92 | 38.67% |
| SLV240802C00033000 | 2024-06-26 1:06PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 11 | 68 | 39.65% |
| SLV240802C00034000 | 2024-06-27 10:54AM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1 | 42 | 42.58% |
| SLV240802C00035000 | 2024-06-26 9:43AM EDT | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 27,727 | 44.53% |
| SLV240802C00036000 | 2024-06-24 3:36PM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 10 | 48.44% |
| SLV240802C00037000 | 2024-06-21 12:13PM EDT | 37.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 49.61% |
| SLV240802C00038000 | 2024-06-21 3:54PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 6 | 51.56% |
| SLV240802C00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 23 | 53.91% |
| SLV240802C00045000 | 2024-06-25 10:53AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 13 | 67.19% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802P00020000 | 2024-06-17 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 38.28% |
| SLV240802P00021000 | 2024-06-21 1:18PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 32.03% |
| SLV240802P00022000 | 2024-06-25 1:42PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 24 | 29.30% |
| SLV240802P00022500 | 2024-06-21 2:52PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 12 | 28.13% |
| SLV240802P00023000 | 2024-06-27 11:16AM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 7 | 26.17% |
| SLV240802P00023500 | 2024-06-27 9:32AM EDT | 23.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 100 | 119 | 25.00% |
| SLV240802P00024000 | 2024-06-27 10:30AM EDT | 24.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 208 | 24.51% |
| SLV240802P00024500 | 2024-06-27 11:26AM EDT | 24.50 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 26 | 170 | 23.93% |
| SLV240802P00025000 | 2024-06-27 3:53PM EDT | 25.00 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 73 | 2,888 | 23.88% |
| SLV240802P00025500 | 2024-06-27 1:08PM EDT | 25.50 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 4 | 320 | 24.12% |
| SLV240802P00026000 | 2024-06-27 3:27PM EDT | 26.00 | 0.60 | 0.59 | 0.61 | -0.09 | -13.04% | 104 | 970 | 24.51% |
| SLV240802P00026500 | 2024-06-27 2:31PM EDT | 26.50 | 0.87 | 0.84 | 0.86 | -0.07 | -7.45% | 6 | 308 | 24.81% |
| SLV240802P00027000 | 2024-06-27 12:53PM EDT | 27.00 | 1.16 | 1.14 | 1.16 | -0.08 | -6.45% | 31 | 484 | 25.24% |
| SLV240802P00027500 | 2024-06-27 11:24AM EDT | 27.50 | 1.44 | 1.48 | 1.50 | -0.17 | -10.56% | 101 | 49 | 25.59% |
| SLV240802P00028000 | 2024-06-25 10:47AM EDT | 28.00 | 1.76 | 1.86 | 1.88 | 0.00 | - | 1 | 28 | 26.07% |
| SLV240802P00028500 | 2024-06-25 12:16PM EDT | 28.50 | 2.33 | 2.27 | 2.29 | 0.00 | - | 2 | 206 | 26.56% |
| SLV240802P00029000 | 2024-06-26 9:50AM EDT | 29.00 | 2.92 | 2.70 | 2.72 | 0.00 | - | 1 | 23 | 26.86% |
| SLV240802P00034000 | 2024-06-25 12:25PM EDT | 34.00 | 7.60 | 7.55 | 7.60 | 0.00 | - | 1 | 0 | 42.58% |
© 2024 Yahoo. Todos los derechos reservados.