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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.58 | 11.50 | 11.60 | 0.00 | - | 20 | 45 | 86.13% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 127.64% |
| SLV240816C00017000 | 2024-06-25 11:17AM EDT | 17.00 | 9.75 | 9.50 | 9.60 | 0.00 | - | 2 | 18 | 69.53% |
| SLV240816C00018000 | 2024-06-26 1:11PM EDT | 18.00 | 8.58 | 8.55 | 8.60 | 0.00 | - | 1 | 2 | 64.65% |
| SLV240816C00019000 | 2024-06-20 9:30AM EDT | 19.00 | 9.28 | 7.55 | 7.60 | 0.00 | - | 1 | 4 | 57.03% |
| SLV240816C00020000 | 2024-06-27 10:23AM EDT | 20.00 | 6.70 | 6.55 | 6.65 | +0.37 | +5.85% | 1 | 1,348 | 51.95% |
| SLV240816C00021000 | 2024-06-27 2:24PM EDT | 21.00 | 5.55 | 5.55 | 5.65 | -0.78 | -12.32% | 6 | 69 | 48.15% |
| SLV240816C00022000 | 2024-06-26 2:37PM EDT | 22.00 | 4.52 | 4.60 | 4.65 | 0.00 | - | 61 | 130 | 40.63% |
| SLV240816C00023000 | 2024-06-27 1:22PM EDT | 23.00 | 3.70 | 3.65 | 3.70 | +0.19 | +5.41% | 20 | 924 | 35.65% |
| SLV240816C00024000 | 2024-06-27 12:30PM EDT | 24.00 | 2.70 | 2.75 | 2.77 | +0.03 | +1.12% | 12 | 678 | 30.71% |
| SLV240816C00025000 | 2024-06-27 3:36PM EDT | 25.00 | 1.96 | 1.96 | 1.98 | +0.08 | +4.26% | 137 | 12,850 | 28.91% |
| SLV240816C00026000 | 2024-06-27 3:33PM EDT | 26.00 | 1.34 | 1.33 | 1.35 | +0.04 | +3.08% | 176 | 8,345 | 28.42% |
| SLV240816C00026500 | 2024-06-27 3:56PM EDT | 26.50 | 1.09 | 1.09 | 1.10 | +0.02 | +1.87% | 800 | 5,751 | 28.52% |
| SLV240816C00027000 | 2024-06-27 3:53PM EDT | 27.00 | 0.89 | 0.89 | 0.90 | +0.02 | +2.30% | 12,049 | 17,024 | 28.96% |
| SLV240816C00027500 | 2024-06-27 3:31PM EDT | 27.50 | 0.72 | 0.72 | 0.73 | +0.01 | +1.41% | 135 | 3,893 | 29.40% |
| SLV240816C00028000 | 2024-06-27 3:30PM EDT | 28.00 | 0.59 | 0.58 | 0.60 | 0.00 | - | 1,675 | 15,682 | 30.13% |
| SLV240816C00028500 | 2024-06-27 2:49PM EDT | 28.50 | 0.46 | 0.48 | 0.49 | -0.01 | -2.13% | 269 | 7,570 | 30.76% |
| SLV240816C00029000 | 2024-06-27 3:30PM EDT | 29.00 | 0.39 | 0.39 | 0.40 | 0.00 | - | 1,626 | 15,389 | 31.35% |
| SLV240816C00029500 | 2024-06-27 12:21PM EDT | 29.50 | 0.33 | 0.32 | 0.33 | +0.02 | +6.45% | 12 | 2,100 | 32.08% |
| SLV240816C00030000 | 2024-06-27 3:58PM EDT | 30.00 | 0.27 | 0.26 | 0.27 | 0.00 | - | 2,965 | 37,079 | 32.72% |
| SLV240816C00030500 | 2024-06-27 9:38AM EDT | 30.50 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 4 | 692 | 33.69% |
| SLV240816C00031000 | 2024-06-27 3:32PM EDT | 31.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 1,145 | 9,295 | 34.28% |
| SLV240816C00031500 | 2024-06-27 12:39PM EDT | 31.50 | 0.16 | 0.15 | 0.16 | 0.00 | - | 12 | 6,293 | 35.06% |
| SLV240816C00032000 | 2024-06-27 3:05PM EDT | 32.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 218 | 19,644 | 36.13% |
| SLV240816C00032500 | 2024-06-27 12:14PM EDT | 32.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 89 | 1,232 | 36.91% |
| SLV240816C00033000 | 2024-06-27 3:45PM EDT | 33.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2,296 | 6,994 | 37.40% |
| SLV240816C00033500 | 2024-06-27 12:27PM EDT | 33.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 51 | 1,459 | 38.48% |
| SLV240816C00034000 | 2024-06-27 2:44PM EDT | 34.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 13 | 2,693 | 39.45% |
| SLV240816C00034500 | 2024-06-27 11:56AM EDT | 34.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 5 | 337 | 40.23% |
| SLV240816C00035000 | 2024-06-27 2:21PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 189 | 55,732 | 40.82% |
| SLV240816C00035500 | 2024-06-26 3:42PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 1,050 | 42.38% |
| SLV240816C00036000 | 2024-06-26 3:05PM EDT | 36.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 946 | 42.58% |
| SLV240816C00036500 | 2024-06-26 3:05PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,388 | 44.14% |
| SLV240816C00037000 | 2024-06-25 3:58PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 10,958 | 45.70% |
| SLV240816C00037500 | 2024-06-25 11:51AM EDT | 37.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 565 | 45.70% |
| SLV240816C00038000 | 2024-06-26 3:06PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 475 | 46.88% |
| SLV240816C00038500 | 2024-06-27 10:18AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 42 | 48.44% |
| SLV240816C00039000 | 2024-06-21 3:35PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 59 | 207 | 49.61% |
| SLV240816C00039500 | 2024-06-25 10:13AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 109 | 50.00% |
| SLV240816C00040000 | 2024-06-27 12:50PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 1,138 | 50.39% |
| SLV240816C00040500 | 2024-06-24 10:05AM EDT | 40.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 134 | 50.39% |
| SLV240816C00041000 | 2024-06-26 10:05AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 68 | 51.56% |
| SLV240816C00041500 | 2024-06-25 11:25AM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 45 | 52.73% |
| SLV240816C00042000 | 2024-06-25 10:12AM EDT | 42.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 104 | 53.91% |
| SLV240816C00042500 | 2024-06-20 11:34AM EDT | 42.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 101 | 123 | 55.08% |
| SLV240816C00043000 | 2024-06-25 9:30AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 153 | 56.25% |
| SLV240816C00043500 | 2024-06-20 9:48AM EDT | 43.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 7 | 57.42% |
| SLV240816C00044000 | 2024-06-24 1:28PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 301 | 1,706 | 58.59% |
| SLV240816C00044500 | 2024-06-20 9:47AM EDT | 44.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 295 | 59.38% |
| SLV240816C00045000 | 2024-06-24 11:19AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 303 | 60.94% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 48.44% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 42.97% |
| SLV240816P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 37.50% |
| SLV240816P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 32.81% |
| SLV240816P00021000 | 2024-06-26 12:46PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 618 | 30.08% |
| SLV240816P00022000 | 2024-06-27 2:19PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 14 | 843 | 26.56% |
| SLV240816P00023000 | 2024-06-27 3:09PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 7 | 3,061 | 24.22% |
| SLV240816P00024000 | 2024-06-27 12:24PM EDT | 24.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 80 | 4,286 | 23.54% |
| SLV240816P00025000 | 2024-06-27 3:04PM EDT | 25.00 | 0.34 | 0.34 | 0.35 | -0.06 | -15.00% | 3,144 | 17,709 | 23.34% |
| SLV240816P00026000 | 2024-06-27 3:31PM EDT | 26.00 | 0.72 | 0.71 | 0.72 | -0.08 | -10.00% | 589 | 17,455 | 23.73% |
| SLV240816P00026500 | 2024-06-27 3:36PM EDT | 26.50 | 0.97 | 0.96 | 0.98 | -0.10 | -9.35% | 3,763 | 3,532 | 24.22% |
| SLV240816P00027000 | 2024-06-27 3:58PM EDT | 27.00 | 1.27 | 1.26 | 1.28 | -0.11 | -7.97% | 107 | 15,360 | 24.61% |
| SLV240816P00027500 | 2024-06-27 1:52PM EDT | 27.50 | 1.61 | 1.60 | 1.62 | -0.08 | -4.73% | 77 | 1,954 | 25.10% |
| SLV240816P00028000 | 2024-06-27 3:48PM EDT | 28.00 | 1.97 | 1.97 | 1.99 | -0.13 | -6.19% | 372 | 5,378 | 25.54% |
| SLV240816P00028500 | 2024-06-25 1:52PM EDT | 28.50 | 2.44 | 2.36 | 2.38 | 0.00 | - | 3 | 4,849 | 25.68% |
| SLV240816P00029000 | 2024-06-27 11:55AM EDT | 29.00 | 2.77 | 2.78 | 2.80 | -0.19 | -6.42% | 3 | 6,680 | 26.07% |
| SLV240816P00029500 | 2024-06-25 11:16AM EDT | 29.50 | 3.07 | 3.20 | 3.25 | 0.00 | - | 2 | 951 | 26.95% |
| SLV240816P00030000 | 2024-06-27 1:38PM EDT | 30.00 | 3.68 | 3.65 | 3.70 | -0.17 | -4.42% | 170 | 1,001 | 27.34% |
| SLV240816P00030500 | 2024-06-21 10:29AM EDT | 30.50 | 3.68 | 4.10 | 4.15 | 0.00 | - | 100 | 433 | 26.86% |
| SLV240816P00031000 | 2024-06-25 9:30AM EDT | 31.00 | 4.34 | 4.60 | 4.65 | 0.00 | - | 1 | 715 | 29.10% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 5.05 | 5.10 | 0.00 | - | 10 | 11 | 27.15% |
| SLV240816P00032000 | 2024-06-27 10:52AM EDT | 32.00 | 5.45 | 5.55 | 5.60 | -0.05 | -0.91% | 40 | 703 | 29.10% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 6.05 | 6.10 | 0.00 | - | - | 349 | 30.86% |
| SLV240816P00033000 | 2024-06-21 9:33AM EDT | 33.00 | 5.70 | 6.55 | 6.60 | 0.00 | - | 1 | 470 | 32.81% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 7.00 | 7.10 | 0.00 | - | - | 58 | 34.57% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.35 | 7.70 | 0.00 | - | 3 | 0 | 45.02% |
| SLV240816P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 8.35 | 8.50 | 8.60 | 0.00 | - | 1 | 0 | 39.45% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 9.00 | 9.10 | 0.00 | - | 78 | 0 | 41.21% |
| SLV240816P00037000 | 2024-06-21 10:24AM EDT | 37.00 | 9.82 | 10.55 | 10.60 | 0.00 | - | 1 | 0 | 45.70% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 18.50 | 18.60 | 0.00 | - | 11 | 0 | 66.80% |
© 2024 Yahoo. Todos los derechos reservados.