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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.20 | 17.25 | 0.00 | - | 7 | 26 | 133.98% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.20 | 16.30 | 0.00 | - | 7 | 0 | 123.73% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 13.75 | 15.15 | 0.00 | - | 5 | 0 | 108.69% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-06-26 3:07PM EDT | 15.00 | 11.60 | 11.65 | 11.80 | 0.00 | - | 3 | 592 | 63.97% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 88.72% |
| SLV241115C00017000 | 2024-06-14 9:36AM EDT | 17.00 | 10.05 | 9.75 | 9.85 | 0.00 | - | 2 | 931 | 55.57% |
| SLV241115C00018000 | 2024-06-07 9:47AM EDT | 18.00 | 9.45 | 8.75 | 8.85 | 0.00 | - | 10 | 1,386 | 51.81% |
| SLV241115C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 9.95 | 7.80 | 7.90 | 0.00 | - | 1 | 882 | 47.90% |
| SLV241115C00020000 | 2024-06-25 1:19PM EDT | 20.00 | 6.85 | 6.85 | 6.95 | 0.00 | - | 1 | 945 | 43.85% |
| SLV241115C00021000 | 2024-06-27 10:15AM EDT | 21.00 | 6.10 | 5.90 | 6.00 | -0.40 | -6.15% | 5 | 8,282 | 39.70% |
| SLV241115C00022000 | 2024-06-26 2:34PM EDT | 22.00 | 4.98 | 5.00 | 5.05 | 0.00 | - | 4 | 8,568 | 35.40% |
| SLV241115C00023000 | 2024-06-27 10:56AM EDT | 23.00 | 4.30 | 4.15 | 4.20 | +0.30 | +7.50% | 21 | 7,943 | 33.01% |
| SLV241115C00024000 | 2024-06-27 11:21AM EDT | 24.00 | 3.43 | 3.40 | 3.45 | +0.03 | +0.88% | 11 | 10,067 | 31.76% |
| SLV241115C00025000 | 2024-06-27 2:00PM EDT | 25.00 | 2.75 | 2.73 | 2.76 | 0.00 | - | 6 | 3,544 | 30.52% |
| SLV241115C00026000 | 2024-06-27 9:43AM EDT | 26.00 | 2.25 | 2.18 | 2.20 | +0.03 | +1.35% | 1 | 6,119 | 30.18% |
| SLV241115C00027000 | 2024-06-27 2:19PM EDT | 27.00 | 1.75 | 1.74 | 1.76 | +0.04 | +2.34% | 258 | 13,665 | 30.47% |
| SLV241115C00028000 | 2024-06-27 2:17PM EDT | 28.00 | 1.38 | 1.39 | 1.40 | 0.00 | - | 293 | 8,535 | 30.81% |
| SLV241115C00029000 | 2024-06-27 11:38AM EDT | 29.00 | 1.15 | 1.11 | 1.13 | +0.05 | +4.55% | 14 | 4,042 | 31.54% |
| SLV241115C00030000 | 2024-06-27 3:55PM EDT | 30.00 | 0.90 | 0.90 | 0.91 | +0.02 | +2.27% | 74 | 17,928 | 32.18% |
| SLV241115C00031000 | 2024-06-27 11:39AM EDT | 31.00 | 0.75 | 0.73 | 0.75 | +0.02 | +2.74% | 9 | 2,991 | 33.13% |
| SLV241115C00032000 | 2024-06-27 12:15PM EDT | 32.00 | 0.60 | 0.60 | 0.61 | -0.02 | -3.23% | 9 | 6,244 | 33.79% |
| SLV241115C00033000 | 2024-06-27 11:45AM EDT | 33.00 | 0.51 | 0.50 | 0.51 | -0.01 | -1.92% | 3 | 7,871 | 34.72% |
| SLV241115C00034000 | 2024-06-27 2:24PM EDT | 34.00 | 0.40 | 0.41 | 0.43 | -0.02 | -4.76% | 3 | 22,006 | 35.65% |
| SLV241115C00035000 | 2024-06-27 12:29PM EDT | 35.00 | 0.34 | 0.35 | 0.36 | -0.01 | -2.86% | 9 | 7,708 | 36.38% |
| SLV241115C00036000 | 2024-06-27 12:33PM EDT | 36.00 | 0.29 | 0.29 | 0.31 | -0.01 | -3.33% | 2 | 9,383 | 37.35% |
| SLV241115C00037000 | 2024-06-27 3:58PM EDT | 37.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 1 | 5,759 | 37.99% |
| SLV241115C00038000 | 2024-06-27 3:20PM EDT | 38.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 33 | 24,036 | 38.97% |
| SLV241115C00039000 | 2024-06-26 3:30PM EDT | 39.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 1 | 985 | 39.75% |
| SLV241115C00040000 | 2024-06-26 2:42PM EDT | 40.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 158 | 5,336 | 40.82% |
| SLV241115C00041000 | 2024-06-26 9:39AM EDT | 41.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 53 | 41.60% |
| SLV241115C00042000 | 2024-06-27 3:25PM EDT | 42.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 666 | 42.29% |
| SLV241115C00043000 | 2024-06-27 3:31PM EDT | 43.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 9,011 | 43.36% |
| SLV241115C00044000 | 2024-06-26 3:29PM EDT | 44.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 3 | 832 | 44.34% |
| SLV241115C00045000 | 2024-06-27 10:31AM EDT | 45.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 12 | 5,304 | 45.12% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 56.25% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 51.56% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.00% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 45.31% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 40.63% |
| SLV241115P00015000 | 2024-06-18 1:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 36.72% |
| SLV241115P00016000 | 2024-06-17 12:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 32.81% |
| SLV241115P00017000 | 2024-06-24 3:38PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 902 | 32.03% |
| SLV241115P00018000 | 2024-06-21 1:58PM EDT | 18.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 100 | 1,479 | 28.52% |
| SLV241115P00019000 | 2024-06-14 11:35AM EDT | 19.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 80 | 1,082 | 26.37% |
| SLV241115P00020000 | 2024-06-27 3:41PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5 | 890 | 24.81% |
| SLV241115P00021000 | 2024-06-26 12:14PM EDT | 21.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 5 | 1,648 | 23.83% |
| SLV241115P00022000 | 2024-06-27 12:33PM EDT | 22.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 2 | 5,949 | 22.90% |
| SLV241115P00023000 | 2024-06-27 1:48PM EDT | 23.00 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 33 | 8,793 | 22.51% |
| SLV241115P00024000 | 2024-06-27 1:39PM EDT | 24.00 | 0.50 | 0.49 | 0.50 | -0.05 | -9.09% | 3 | 9,485 | 22.27% |
| SLV241115P00025000 | 2024-06-26 3:03PM EDT | 25.00 | 0.90 | 0.81 | 0.82 | 0.00 | - | 25 | 2,559 | 22.36% |
| SLV241115P00026000 | 2024-06-27 2:19PM EDT | 26.00 | 1.27 | 1.25 | 1.26 | -0.08 | -5.93% | 126 | 3,642 | 22.61% |
| SLV241115P00027000 | 2024-06-27 1:32PM EDT | 27.00 | 1.80 | 1.80 | 1.82 | -0.06 | -3.23% | 4 | 9,837 | 23.02% |
| SLV241115P00028000 | 2024-06-27 12:57PM EDT | 28.00 | 2.48 | 2.46 | 2.48 | -0.05 | -1.98% | 1 | 844 | 23.44% |
| SLV241115P00029000 | 2024-06-26 9:40AM EDT | 29.00 | 3.15 | 3.15 | 3.25 | -0.26 | -7.62% | 8 | 3,274 | 24.34% |
| SLV241115P00030000 | 2024-06-26 12:52PM EDT | 30.00 | 4.00 | 3.95 | 4.05 | -0.07 | -1.72% | 2 | 6,984 | 24.61% |
| SLV241115P00031000 | 2024-06-20 10:03AM EDT | 31.00 | 4.05 | 4.80 | 4.90 | 0.00 | - | 1 | 82 | 24.81% |
| SLV241115P00032000 | 2024-06-27 2:45PM EDT | 32.00 | 5.80 | 5.70 | 5.75 | -0.25 | -4.13% | 9 | 3,881 | 23.73% |
| SLV241115P00033000 | 2024-06-20 12:44PM EDT | 33.00 | 5.50 | 6.65 | 6.70 | 0.00 | - | 21 | 3,625 | 24.61% |
| SLV241115P00034000 | 2024-06-20 2:04PM EDT | 34.00 | 6.30 | 7.60 | 7.65 | 0.00 | - | 99 | 304 | 24.81% |
| SLV241115P00035000 | 2024-06-26 12:52PM EDT | 35.00 | 8.63 | 8.55 | 8.60 | 0.00 | - | 1 | 249 | 23.83% |
| SLV241115P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 9.50 | 9.55 | 9.60 | 0.00 | - | 2 | 1 | 25.78% |
| SLV241115P00037000 | 2024-06-20 10:44AM EDT | 37.00 | 9.15 | 10.50 | 10.60 | 0.00 | - | 89 | 0 | 27.54% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 10.90 | 11.25 | 0.00 | - | 220 | 116 | 0.00% |
| SLV241115P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.62 | 12.40 | 12.60 | 0.00 | - | 70 | 0 | 31.06% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.58 | 13.50 | 13.60 | 0.00 | - | 900 | 0 | 32.62% |
| SLV241115P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.50 | 14.60 | 0.00 | - | 300 | 0 | 34.18% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 13.90 | 14.05 | 0.00 | - | 40 | 0 | 0.00% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 15.95 | 16.50 | 0.00 | - | 480 | 0 | 0.00% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 17.00 | 17.05 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 18.50 | 18.60 | 0.00 | - | 8 | 0 | 40.04% |
© 2024 Yahoo. Todos los derechos reservados.