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 comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 167.29% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 9.60 | 9.70 | 0.00 | - | 10 | 241 | 58.69% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 82.52% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 73.54% |
| SLV240930C00020000 | 2024-06-25 12:20PM EDT | 20.00 | 6.71 | 6.65 | 6.80 | 0.00 | - | 25 | 1,771 | 47.56% |
| SLV240930C00021000 | 2024-06-20 11:01AM EDT | 21.00 | 7.37 | 5.70 | 5.80 | 0.00 | - | 34 | 1,668 | 41.31% |
| SLV240930C00022000 | 2024-06-26 9:31AM EDT | 22.00 | 4.58 | 4.80 | 4.85 | 0.00 | - | 15 | 13,292 | 36.91% |
| SLV240930C00023000 | 2024-06-27 11:20AM EDT | 23.00 | 3.98 | 3.85 | 3.95 | +0.03 | +0.76% | 2 | 2,546 | 33.59% |
| SLV240930C00024000 | 2024-06-26 9:40AM EDT | 24.00 | 2.85 | 3.05 | 3.10 | 0.00 | - | 1 | 3,711 | 30.71% |
| SLV240930C00025000 | 2024-06-27 2:13PM EDT | 25.00 | 2.33 | 2.35 | 2.37 | -0.05 | -2.10% | 22 | 4,798 | 29.25% |
| SLV240930C00026000 | 2024-06-27 11:18AM EDT | 26.00 | 1.85 | 1.77 | 1.79 | +0.13 | +7.56% | 2 | 3,401 | 29.00% |
| SLV240930C00027000 | 2024-06-27 3:34PM EDT | 27.00 | 1.33 | 1.32 | 1.34 | 0.00 | - | 53 | 5,204 | 29.30% |
| SLV240930C00028000 | 2024-06-27 2:06PM EDT | 28.00 | 0.99 | 0.99 | 1.01 | +0.02 | +2.06% | 51 | 8,637 | 30.03% |
| SLV240930C00030000 | 2024-06-27 3:42PM EDT | 30.00 | 0.58 | 0.57 | 0.58 | +0.01 | +1.75% | 74 | 13,308 | 31.84% |
| SLV240930C00032000 | 2024-06-27 2:27PM EDT | 32.00 | 0.33 | 0.34 | 0.35 | 0.00 | - | 261 | 1,643 | 33.94% |
| SLV240930C00033000 | 2024-06-27 12:16PM EDT | 33.00 | 0.27 | 0.27 | 0.28 | 0.00 | - | 33 | 3,109 | 35.06% |
| SLV240930C00034000 | 2024-06-27 9:51AM EDT | 34.00 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 6 | 2,066 | 36.38% |
| SLV240930C00035000 | 2024-06-27 9:36AM EDT | 35.00 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 28 | 13,417 | 37.11% |
| SLV240930C00036000 | 2024-06-26 3:12PM EDT | 36.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 54 | 494 | 38.28% |
| SLV240930C00037000 | 2024-06-24 10:01AM EDT | 37.00 | 0.21 | 0.12 | 0.13 | 0.00 | - | 1 | 400 | 39.65% |
| SLV240930C00038000 | 2024-06-26 10:11AM EDT | 38.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 1,223 | 40.63% |
| SLV240930C00039000 | 2024-06-27 12:46PM EDT | 39.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 14 | 41.41% |
| SLV240930C00040000 | 2024-06-27 3:23PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 31 | 42.58% |
| SLV240930C00041000 | 2024-06-26 3:00PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 14 | 43.75% |
| SLV240930C00042000 | 2024-06-26 3:12PM EDT | 42.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 58 | 45.70% |
| SLV240930C00043000 | 2024-06-26 2:48PM EDT | 43.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 43 | 46.29% |
| SLV240930C00044000 | 2024-06-25 10:01AM EDT | 44.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 20 | 134 | 48.05% |
| SLV240930C00045000 | 2024-06-26 3:08PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 298 | 48.44% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 44.53% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,171 | 35.94% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,545 | 31.25% |
| SLV240930P00019000 | 2024-06-27 2:03PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 2,247 | 30.08% |
| SLV240930P00020000 | 2024-06-21 10:56AM EDT | 20.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 4,377 | 26.17% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 29 | 2,367 | 24.61% |
| SLV240930P00022000 | 2024-06-27 11:30AM EDT | 22.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 10 | 1,635 | 23.54% |
| SLV240930P00023000 | 2024-06-24 10:30AM EDT | 23.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 2 | 2,880 | 22.66% |
| SLV240930P00024000 | 2024-06-26 12:20PM EDT | 24.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 8 | 2,957 | 22.41% |
| SLV240930P00025000 | 2024-06-27 11:34AM EDT | 25.00 | 0.59 | 0.58 | 0.59 | -0.07 | -10.61% | 12 | 7,206 | 22.36% |
| SLV240930P00026000 | 2024-06-26 2:19PM EDT | 26.00 | 1.07 | 0.99 | 1.01 | 0.00 | - | 1 | 1,660 | 22.80% |
| SLV240930P00027000 | 2024-06-27 11:54AM EDT | 27.00 | 1.56 | 1.55 | 1.57 | -0.11 | -6.59% | 1 | 1,383 | 23.37% |
| SLV240930P00028000 | 2024-06-27 1:59PM EDT | 28.00 | 2.22 | 2.22 | 2.24 | -0.23 | -9.39% | 3 | 707 | 23.78% |
| SLV240930P00030000 | 2024-06-27 2:32PM EDT | 30.00 | 3.85 | 3.80 | 3.85 | +0.28 | +7.84% | 2 | 1,781 | 24.71% |
| SLV240930P00032000 | 2024-06-20 10:58AM EDT | 32.00 | 4.50 | 5.60 | 5.70 | 0.00 | - | 141 | 146 | 26.76% |
| SLV240930P00033000 | 2024-06-26 12:57PM EDT | 33.00 | 6.65 | 6.55 | 6.65 | 0.00 | - | 2 | 348 | 27.34% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 7.55 | 7.60 | 0.00 | - | 1 | 277 | 26.37% |
| SLV240930P00035000 | 2024-06-26 10:37AM EDT | 35.00 | 8.76 | 8.40 | 8.65 | 0.00 | - | 3 | 197 | 32.81% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 8.05 | 8.10 | 0.00 | - | - | 238 | 0.00% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 9.00 | 9.05 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.