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 comprapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00015000 | 2024-06-10 11:55AM EDT | 15.00 | 12.62 | 11.75 | 11.90 | 0.00 | - | 1 | 3 | 60.16% |
| SLV241231C00016000 | 2024-06-27 9:45AM EDT | 16.00 | 11.00 | 10.80 | 10.90 | -0.47 | -4.10% | 1 | 169 | 55.52% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 9.45 | 10.60 | 0.00 | - | 1 | 196 | 55.91% |
| SLV241231C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 8.84 | 8.85 | 9.00 | 0.00 | - | 7 | 346 | 49.66% |
| SLV241231C00019000 | 2024-06-11 2:51PM EDT | 19.00 | 8.34 | 7.95 | 8.05 | 0.00 | - | 1 | 240 | 45.75% |
| SLV241231C00020000 | 2024-06-25 1:20PM EDT | 20.00 | 7.02 | 7.00 | 7.05 | 0.00 | - | 21 | 2,902 | 40.63% |
| SLV241231C00021000 | 2024-06-21 10:12AM EDT | 21.00 | 6.85 | 6.10 | 6.15 | 0.00 | - | 6 | 417 | 37.79% |
| SLV241231C00022000 | 2024-06-27 1:24PM EDT | 22.00 | 5.26 | 5.20 | 5.30 | -0.01 | -0.19% | 3 | 4,206 | 35.67% |
| SLV241231C00023000 | 2024-06-27 2:55PM EDT | 23.00 | 4.41 | 4.40 | 4.45 | -0.04 | -0.90% | 4 | 8,323 | 33.03% |
| SLV241231C00024000 | 2024-06-27 3:03PM EDT | 24.00 | 3.70 | 3.65 | 3.75 | +0.05 | +1.37% | 6 | 2,110 | 32.23% |
| SLV241231C00025000 | 2024-06-26 12:25PM EDT | 25.00 | 3.10 | 3.05 | 3.10 | 0.00 | - | 409 | 5,014 | 31.32% |
| SLV241231C00026000 | 2024-06-27 11:39AM EDT | 26.00 | 2.50 | 2.51 | 2.54 | +0.05 | +2.04% | 2 | 2,692 | 30.79% |
| SLV241231C00027000 | 2024-06-27 11:57AM EDT | 27.00 | 2.09 | 2.07 | 2.09 | -0.04 | -1.88% | 17 | 3,142 | 30.84% |
| SLV241231C00028000 | 2024-06-27 2:38PM EDT | 28.00 | 1.69 | 1.71 | 1.73 | +0.03 | +1.81% | 7 | 6,932 | 31.20% |
| SLV241231C00029000 | 2024-06-26 11:03AM EDT | 29.00 | 1.48 | 1.42 | 1.44 | +0.05 | +3.50% | 2 | 2,443 | 31.74% |
| SLV241231C00030000 | 2024-06-27 2:55PM EDT | 30.00 | 1.18 | 1.18 | 1.20 | +0.02 | +1.72% | 55 | 13,780 | 32.25% |
| SLV241231C00031000 | 2024-06-27 2:09PM EDT | 31.00 | 0.99 | 0.99 | 1.01 | +0.01 | +1.02% | 10 | 829 | 32.91% |
| SLV241231C00032000 | 2024-06-27 10:11AM EDT | 32.00 | 0.89 | 0.84 | 0.86 | +0.02 | +2.30% | 1 | 17,352 | 33.69% |
| SLV241231C00033000 | 2024-06-27 10:55AM EDT | 33.00 | 0.77 | 0.71 | 0.73 | +0.02 | +2.67% | 5 | 1,155 | 34.33% |
| SLV241231C00034000 | 2024-06-25 3:57PM EDT | 34.00 | 0.65 | 0.61 | 0.63 | 0.00 | - | 1 | 275 | 35.11% |
| SLV241231C00035000 | 2024-06-27 3:50PM EDT | 35.00 | 0.53 | 0.53 | 0.54 | +0.01 | +1.92% | 1 | 4,371 | 35.69% |
| SLV241231C00036000 | 2024-06-25 1:44PM EDT | 36.00 | 0.49 | 0.45 | 0.47 | 0.00 | - | 200 | 374 | 36.43% |
| SLV241231C00037000 | 2024-06-26 3:36PM EDT | 37.00 | 0.39 | 0.40 | 0.41 | 0.00 | - | 220 | 2,083 | 37.11% |
| SLV241231C00038000 | 2024-06-27 9:39AM EDT | 38.00 | 0.37 | 0.35 | 0.36 | +0.01 | +2.78% | 5 | 16,027 | 37.79% |
| SLV241231C00039000 | 2024-06-24 11:22AM EDT | 39.00 | 0.44 | 0.31 | 0.32 | 0.00 | - | 7 | 7 | 38.53% |
| SLV241231C00040000 | 2024-06-25 11:42AM EDT | 40.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 1 | 13 | 39.36% |
| SLV241231C00041000 | 2024-06-24 2:53PM EDT | 41.00 | 0.35 | 0.24 | 0.26 | 0.00 | - | 4 | 11 | 40.04% |
| SLV241231C00042000 | 2024-06-24 11:21AM EDT | 42.00 | 0.32 | 0.22 | 0.23 | 0.00 | - | 2 | 5 | 40.53% |
| SLV241231C00043000 | 2024-06-24 11:21AM EDT | 43.00 | 0.29 | 0.20 | 0.21 | 0.00 | - | 2 | 18 | 41.31% |
| SLV241231C00044000 | 2024-06-24 11:20AM EDT | 44.00 | 0.26 | 0.18 | 0.19 | 0.00 | - | 2 | 164 | 41.90% |
| SLV241231C00045000 | 2024-06-26 11:12AM EDT | 45.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 19 | 277 | 42.87% |
Opciones de ventapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-06-21 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 32.03% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 33.20% |
| SLV241231P00017000 | 2024-06-27 9:30AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 658 | 27.74% |
| SLV241231P00018000 | 2024-06-20 1:35PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 80 | 469 | 27.34% |
| SLV241231P00019000 | 2024-06-25 9:58AM EDT | 19.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 286 | 24.90% |
| SLV241231P00020000 | 2024-06-21 10:56AM EDT | 20.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 8 | 193 | 24.22% |
| SLV241231P00021000 | 2024-06-21 10:50AM EDT | 21.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 2 | 928 | 23.24% |
| SLV241231P00022000 | 2024-06-26 3:27PM EDT | 22.00 | 0.28 | 0.23 | 0.24 | 0.00 | - | 2 | 2,124 | 22.36% |
| SLV241231P00023000 | 2024-06-26 1:00PM EDT | 23.00 | 0.44 | 0.39 | 0.41 | 0.00 | - | 3 | 1,105 | 22.19% |
| SLV241231P00024000 | 2024-06-27 12:15PM EDT | 24.00 | 0.64 | 0.64 | 0.65 | -0.05 | -7.25% | 2 | 2,557 | 21.95% |
| SLV241231P00025000 | 2024-06-27 3:38PM EDT | 25.00 | 1.00 | 0.98 | 1.00 | -0.04 | -3.85% | 3 | 4,961 | 22.07% |
| SLV241231P00026000 | 2024-06-27 3:20PM EDT | 26.00 | 1.43 | 1.43 | 1.45 | -0.09 | -5.92% | 2 | 16,949 | 22.22% |
| SLV241231P00027000 | 2024-06-26 11:35AM EDT | 27.00 | 2.07 | 1.99 | 2.01 | 0.00 | - | 402 | 2,308 | 22.53% |
| SLV241231P00028000 | 2024-06-27 12:57PM EDT | 28.00 | 2.65 | 2.63 | 2.67 | -0.13 | -4.68% | 1 | 2,310 | 23.00% |
| SLV241231P00029000 | 2024-06-27 12:19PM EDT | 29.00 | 3.40 | 3.35 | 3.40 | +0.15 | +4.62% | 101 | 1,254 | 23.39% |
| SLV241231P00030000 | 2024-06-25 11:28AM EDT | 30.00 | 4.15 | 4.10 | 4.20 | 0.00 | - | 2 | 1,059 | 23.93% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 31.00 | 4.68 | 4.95 | 5.00 | 0.00 | - | 404 | 1,151 | 23.54% |
| SLV241231P00032000 | 2024-06-26 3:52PM EDT | 32.00 | 5.98 | 5.80 | 5.90 | 0.00 | - | 200 | 964 | 24.27% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 33.00 | 6.23 | 6.70 | 6.80 | 0.00 | - | 100 | 200 | 24.32% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 34.00 | 7.15 | 7.65 | 7.70 | 0.00 | - | 99 | 199 | 23.49% |
| SLV241231P00036000 | 2024-05-21 1:51PM EDT | 36.00 | 7.55 | 8.20 | 8.30 | 0.00 | - | - | 231 | 0.00% |
| SLV241231P00037000 | 2024-05-22 3:58PM EDT | 37.00 | 9.12 | 10.05 | 10.15 | 0.00 | - | - | 23 | 0.00% |
| SLV241231P00038000 | 2024-06-20 1:27PM EDT | 38.00 | 10.10 | 11.50 | 11.60 | 0.00 | - | 115 | 0 | 25.49% |
© 2024 Yahoo. Todos los derechos reservados.