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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-06-18 12:24PM EDT | 5.00 | 22.03 | 21.40 | 21.55 | 0.00 | - | 1 | 1 | 146.88% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.10 | 17.20 | 0.00 | - | 7 | 26 | 166.99% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.15 | 16.20 | 0.00 | - | 7 | 13 | 154.30% |
| SLV240920C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.74 | 14.55 | 14.65 | 0.00 | - | 5 | 5 | 95.90% |
| SLV240920C00013000 | 2024-06-21 12:18PM EDT | 13.00 | 14.25 | 13.55 | 13.65 | 0.00 | - | 20 | 27 | 87.30% |
| SLV240920C00014000 | 2024-06-21 12:18PM EDT | 14.00 | 13.29 | 12.55 | 12.65 | 0.00 | - | 17 | 46 | 79.30% |
| SLV240920C00015000 | 2024-06-13 10:29AM EDT | 15.00 | 11.76 | 11.60 | 11.65 | 0.00 | - | 27 | 37 | 74.22% |
| SLV240920C00016000 | 2024-06-21 12:48PM EDT | 16.00 | 11.28 | 10.60 | 10.70 | 0.00 | - | 17 | 130 | 68.95% |
| SLV240920C00017000 | 2024-06-18 12:37PM EDT | 17.00 | 10.10 | 9.60 | 9.70 | 0.00 | - | 2 | 205 | 62.11% |
| SLV240920C00018000 | 2024-06-25 10:01AM EDT | 18.00 | 8.95 | 8.60 | 8.70 | 0.00 | - | 1 | 540 | 55.47% |
| SLV240920C00019000 | 2024-05-28 9:32AM EDT | 19.00 | 10.50 | 7.10 | 8.60 | 0.00 | - | 4 | 731 | 59.38% |
| SLV240920C00020000 | 2024-06-25 1:17PM EDT | 20.00 | 6.64 | 6.65 | 6.75 | 0.00 | - | 1 | 2,045 | 48.05% |
| SLV240920C00021000 | 2024-06-25 9:47AM EDT | 21.00 | 6.00 | 5.70 | 5.80 | 0.00 | - | 1 | 16,705 | 43.65% |
| SLV240920C00022000 | 2024-06-26 3:58PM EDT | 22.00 | 4.68 | 4.75 | 4.80 | 0.00 | - | 20 | 6,960 | 37.26% |
| SLV240920C00023000 | 2024-06-26 10:28AM EDT | 23.00 | 3.73 | 3.85 | 3.90 | 0.00 | - | 2 | 6,825 | 33.99% |
| SLV240920C00024000 | 2024-06-27 2:54PM EDT | 24.00 | 3.00 | 3.00 | 3.05 | +0.08 | +2.74% | 526 | 8,843 | 31.20% |
| SLV240920C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 2.30 | 2.28 | 2.30 | +0.08 | +3.60% | 53 | 45,990 | 29.37% |
| SLV240920C00026000 | 2024-06-27 3:28PM EDT | 26.00 | 1.70 | 1.70 | 1.71 | +0.04 | +2.41% | 141 | 21,974 | 29.05% |
| SLV240920C00026500 | 2024-06-27 2:42PM EDT | 26.50 | 1.47 | 1.45 | 1.47 | +0.06 | +4.26% | 103 | 730 | 29.18% |
| SLV240920C00027000 | 2024-06-27 3:39PM EDT | 27.00 | 1.26 | 1.25 | 1.26 | +0.04 | +3.28% | 584 | 26,704 | 29.37% |
| SLV240920C00027500 | 2024-06-27 3:58PM EDT | 27.50 | 1.07 | 1.07 | 1.08 | +0.01 | +0.94% | 3 | 1,490 | 29.69% |
| SLV240920C00028000 | 2024-06-27 3:52PM EDT | 28.00 | 0.93 | 0.92 | 0.93 | +0.02 | +2.20% | 496 | 74,841 | 30.13% |
| SLV240920C00028500 | 2024-06-26 1:51PM EDT | 28.50 | 0.83 | 0.79 | 0.80 | 0.00 | - | 114 | 7,750 | 30.57% |
| SLV240920C00029000 | 2024-06-27 2:01PM EDT | 29.00 | 0.69 | 0.68 | 0.70 | +0.01 | +1.47% | 224 | 22,389 | 31.25% |
| SLV240920C00029500 | 2024-06-27 2:38PM EDT | 29.50 | 0.57 | 0.59 | 0.60 | -0.02 | -3.39% | 442 | 1,428 | 31.59% |
| SLV240920C00030000 | 2024-06-27 3:34PM EDT | 30.00 | 0.52 | 0.51 | 0.52 | +0.01 | +1.96% | 1,952 | 67,454 | 32.13% |
| SLV240920C00030500 | 2024-06-27 3:15PM EDT | 30.50 | 0.45 | 0.45 | 0.46 | +0.01 | +2.27% | 28 | 1,844 | 32.86% |
| SLV240920C00031000 | 2024-06-27 3:42PM EDT | 31.00 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 59 | 7,295 | 33.35% |
| SLV240920C00031500 | 2024-06-25 3:14PM EDT | 31.50 | 0.39 | 0.34 | 0.35 | 0.00 | - | 9 | 1,221 | 33.89% |
| SLV240920C00032000 | 2024-06-27 3:27PM EDT | 32.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 256 | 22,340 | 34.52% |
| SLV240920C00032500 | 2024-06-27 3:58PM EDT | 32.50 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 1 | 884 | 34.96% |
| SLV240920C00033000 | 2024-06-27 3:28PM EDT | 33.00 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 11 | 26,402 | 35.55% |
| SLV240920C00033500 | 2024-06-24 9:46AM EDT | 33.50 | 0.36 | 0.20 | 0.22 | 0.00 | - | 1 | 3,276 | 36.38% |
| SLV240920C00034000 | 2024-06-27 3:47PM EDT | 34.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 572 | 17,733 | 36.62% |
| SLV240920C00034500 | 2024-06-26 9:30AM EDT | 34.50 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1 | 150 | 37.21% |
| SLV240920C00035000 | 2024-06-27 2:55PM EDT | 35.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 433 | 80,866 | 38.18% |
| SLV240920C00035500 | 2024-06-26 3:01PM EDT | 35.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 2 | 34 | 38.48% |
| SLV240920C00036000 | 2024-06-27 3:48PM EDT | 36.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 88 | 4,118 | 39.26% |
| SLV240920C00036500 | 2024-06-24 2:43PM EDT | 36.50 | 0.19 | 0.11 | 0.12 | 0.00 | - | 1 | 423 | 39.84% |
| SLV240920C00037000 | 2024-06-27 10:50AM EDT | 37.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 11 | 26,389 | 40.43% |
| SLV240920C00037500 | 2024-06-25 12:15PM EDT | 37.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 122 | 384 | 41.02% |
| SLV240920C00038000 | 2024-06-27 3:48PM EDT | 38.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 608 | 20,338 | 41.41% |
| SLV240920C00038500 | 2024-06-20 9:48AM EDT | 38.50 | 0.19 | 0.08 | 0.09 | 0.00 | - | 20 | 1,277 | 42.58% |
| SLV240920C00039000 | 2024-06-26 11:09AM EDT | 39.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 10 | 3,685 | 42.77% |
| SLV240920C00039500 | 2024-06-24 10:35AM EDT | 39.50 | 0.12 | 0.06 | 0.07 | 0.00 | - | 1 | 23 | 42.97% |
| SLV240920C00040000 | 2024-06-27 3:25PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 229 | 43,465 | 44.14% |
| SLV240920C00040500 | 2024-06-25 12:15PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 100 | 720 | 45.12% |
| SLV240920C00041000 | 2024-06-27 3:39PM EDT | 41.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 300 | 3,259 | 44.92% |
| SLV240920C00041500 | 2024-06-26 9:50AM EDT | 41.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 100 | 644 | 46.09% |
| SLV240920C00042000 | 2024-06-25 3:04PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 3,512 | 47.07% |
| SLV240920C00042500 | 2024-06-17 2:30PM EDT | 42.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 24 | 115 | 46.68% |
| SLV240920C00043000 | 2024-06-27 12:01PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 100 | 1,862 | 47.66% |
| SLV240920C00043500 | 2024-06-17 9:58AM EDT | 43.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 30 | 20 | 48.44% |
| SLV240920C00044000 | 2024-06-25 1:37PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 18 | 930 | 49.61% |
| SLV240920C00044500 | 2024-06-17 10:53AM EDT | 44.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 32 | 77 | 50.39% |
| SLV240920C00045000 | 2024-06-27 11:58AM EDT | 45.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 80,466 | 50.39% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 81.25% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 78.13% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 65.63% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 53.13% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 53.13% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 46.88% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 42.19% |
| SLV240920P00017000 | 2024-06-13 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 37.50% |
| SLV240920P00018000 | 2024-06-24 10:31AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 925 | 33.59% |
| SLV240920P00019000 | 2024-06-21 9:47AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,538 | 28.91% |
| SLV240920P00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 24,413 | 27.34% |
| SLV240920P00021000 | 2024-06-21 1:16PM EDT | 21.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 150 | 30,787 | 26.17% |
| SLV240920P00022000 | 2024-06-27 11:55AM EDT | 22.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 500 | 12,519 | 24.12% |
| SLV240920P00023000 | 2024-06-26 2:55PM EDT | 23.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 13 | 4,609 | 23.05% |
| SLV240920P00024000 | 2024-06-27 1:30PM EDT | 24.00 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 542 | 6,150 | 22.46% |
| SLV240920P00025000 | 2024-06-27 3:40PM EDT | 25.00 | 0.53 | 0.54 | 0.55 | -0.09 | -14.52% | 190 | 31,491 | 22.71% |
| SLV240920P00026000 | 2024-06-27 3:38PM EDT | 26.00 | 0.95 | 0.95 | 0.96 | -0.08 | -7.77% | 179 | 6,125 | 23.10% |
| SLV240920P00026500 | 2024-06-27 2:42PM EDT | 26.50 | 1.24 | 1.21 | 1.22 | -0.10 | -7.46% | 64 | 10,526 | 23.34% |
| SLV240920P00027000 | 2024-06-27 1:00PM EDT | 27.00 | 1.51 | 1.50 | 1.52 | -0.08 | -5.03% | 22 | 4,450 | 23.68% |
| SLV240920P00027500 | 2024-06-27 11:03AM EDT | 27.50 | 1.79 | 1.83 | 1.84 | -0.17 | -8.67% | 99 | 1,091 | 23.88% |
| SLV240920P00028000 | 2024-06-27 2:32PM EDT | 28.00 | 2.21 | 2.18 | 2.20 | -0.09 | -3.91% | 164 | 7,322 | 24.27% |
| SLV240920P00028500 | 2024-06-26 10:28AM EDT | 28.50 | 2.76 | 2.56 | 2.58 | 0.00 | - | 1 | 798 | 24.61% |
| SLV240920P00029000 | 2024-06-27 12:15PM EDT | 29.00 | 2.95 | 2.95 | 2.97 | -0.02 | -0.67% | 2 | 20,341 | 24.66% |
| SLV240920P00029500 | 2024-06-26 11:18AM EDT | 29.50 | 3.40 | 3.35 | 3.40 | 0.00 | - | 1 | 956 | 25.29% |
| SLV240920P00030000 | 2024-06-26 1:55PM EDT | 30.00 | 3.83 | 3.80 | 3.85 | 0.00 | - | 18 | 2,190 | 26.12% |
| SLV240920P00030500 | 2024-06-26 1:02PM EDT | 30.50 | 4.30 | 4.20 | 4.30 | 0.00 | - | 7 | 357 | 26.66% |
| SLV240920P00031000 | 2024-06-25 11:24AM EDT | 31.00 | 4.70 | 4.65 | 4.75 | 0.00 | - | 3 | 753 | 26.81% |
| SLV240920P00031500 | 2024-06-25 3:11PM EDT | 31.50 | 5.20 | 5.15 | 5.20 | 0.00 | - | 5 | 342 | 26.56% |
| SLV240920P00032000 | 2024-06-26 3:52PM EDT | 32.00 | 5.78 | 5.60 | 5.65 | 0.00 | - | 200 | 903 | 25.78% |
| SLV240920P00032500 | 2024-06-26 1:07PM EDT | 32.50 | 6.13 | 6.10 | 6.15 | 0.00 | - | 11 | 580 | 27.34% |
| SLV240920P00033000 | 2024-06-26 9:45AM EDT | 33.00 | 6.88 | 6.55 | 6.60 | 0.00 | - | 53 | 283 | 25.20% |
| SLV240920P00033500 | 2024-06-12 10:23AM EDT | 33.50 | 6.40 | 7.05 | 7.10 | 0.00 | - | - | 4 | 26.56% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 7.45 | 7.55 | 7.60 | 0.00 | - | 5 | 13 | 27.93% |
| SLV240920P00034500 | 2024-06-26 10:37AM EDT | 34.50 | 8.25 | 8.05 | 8.10 | 0.00 | - | 3 | 632 | 29.30% |
| SLV240920P00035000 | 2024-06-27 3:22PM EDT | 35.00 | 8.55 | 8.50 | 8.60 | -0.15 | -1.72% | 120 | 183 | 30.47% |
| SLV240920P00035500 | 2024-06-20 10:39AM EDT | 35.50 | 7.65 | 9.00 | 9.10 | 0.00 | - | - | 0 | 31.84% |
| SLV240920P00036000 | 2024-06-07 1:05PM EDT | 36.00 | 9.23 | 9.50 | 9.80 | 0.00 | - | 24 | 0 | 45.51% |
| SLV240920P00037000 | 2024-06-27 3:22PM EDT | 37.00 | 10.55 | 10.55 | 10.60 | +2.05 | +24.12% | 120 | 1 | 35.35% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 12.50 | 12.55 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 13.00 | 13.05 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 13.95 | 15.25 | 0.00 | - | - | 0 | 76.37% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.15 | 15.10 | 0.00 | - | 21 | 0 | 0.00% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.95 | 16.75 | 0.00 | - | - | 0 | 60.55% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 16.95 | 18.25 | 0.00 | - | - | 0 | 84.18% |
© 2024 Yahoo. Todos los derechos reservados.