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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-06-13 1:26PM EDT | 5.00 | 21.62 | 21.50 | 21.60 | 0.00 | - | 17 | 94 | 116.41% |
| SLV250117C00007000 | 2024-06-26 2:40PM EDT | 7.00 | 19.58 | 19.55 | 19.70 | 0.00 | - | 1 | 35 | 103.32% |
| SLV250117C00008000 | 2024-06-12 2:00PM EDT | 8.00 | 19.40 | 18.55 | 18.70 | 0.00 | - | 1 | 35 | 93.36% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 156.35% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.15 | 17.30 | 0.00 | - | 7 | 619 | 111.52% |
| SLV250117C00011000 | 2024-06-12 2:00PM EDT | 11.00 | 16.50 | 15.65 | 15.80 | 0.00 | - | 1 | 54 | 77.44% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 159.67% |
| SLV250117C00013000 | 2024-06-04 11:47AM EDT | 13.00 | 14.41 | 13.75 | 13.85 | 0.00 | - | 5 | 235 | 68.26% |
| SLV250117C00014000 | 2024-06-20 1:27PM EDT | 14.00 | 14.44 | 12.75 | 12.90 | 0.00 | - | 2 | 277 | 63.38% |
| SLV250117C00015000 | 2024-06-27 3:18PM EDT | 15.00 | 11.86 | 11.80 | 11.90 | +0.01 | +0.08% | 10 | 2,569 | 58.59% |
| SLV250117C00016000 | 2024-06-25 12:24PM EDT | 16.00 | 10.90 | 10.85 | 10.95 | 0.00 | - | 4 | 503 | 54.98% |
| SLV250117C00017000 | 2024-06-25 1:30PM EDT | 17.00 | 9.93 | 9.90 | 10.00 | 0.00 | - | 1 | 893 | 51.27% |
| SLV250117C00018000 | 2024-06-21 12:43PM EDT | 18.00 | 9.65 | 8.90 | 9.05 | 0.00 | - | 34 | 5,046 | 48.93% |
| SLV250117C00019000 | 2024-06-26 3:46PM EDT | 19.00 | 7.90 | 8.00 | 8.10 | 0.00 | - | 6 | 2,932 | 45.07% |
| SLV250117C00020000 | 2024-06-27 1:17PM EDT | 20.00 | 7.10 | 7.05 | 7.15 | +0.13 | +1.87% | 63 | 26,199 | 41.16% |
| SLV250117C00021000 | 2024-06-27 2:50PM EDT | 21.00 | 6.20 | 6.15 | 6.25 | -0.03 | -0.48% | 1 | 18,951 | 38.23% |
| SLV250117C00022000 | 2024-06-26 2:34PM EDT | 22.00 | 5.31 | 5.30 | 5.40 | 0.00 | - | 136 | 24,275 | 35.94% |
| SLV250117C00023000 | 2024-06-27 3:35PM EDT | 23.00 | 4.54 | 4.50 | 4.60 | +0.09 | +2.02% | 5 | 40,561 | 34.03% |
| SLV250117C00024000 | 2024-06-27 10:47AM EDT | 24.00 | 3.95 | 3.75 | 3.85 | +0.15 | +3.95% | 27 | 69,149 | 32.32% |
| SLV250117C00025000 | 2024-06-27 3:54PM EDT | 25.00 | 3.20 | 3.15 | 3.20 | +0.07 | +2.24% | 313 | 103,992 | 31.35% |
| SLV250117C00026000 | 2024-06-27 3:51PM EDT | 26.00 | 2.65 | 2.62 | 2.66 | +0.05 | +1.92% | 172 | 25,013 | 31.03% |
| SLV250117C00027000 | 2024-06-27 3:58PM EDT | 27.00 | 2.21 | 2.20 | 2.22 | +0.06 | +2.79% | 211 | 21,414 | 31.18% |
| SLV250117C00028000 | 2024-06-27 3:51PM EDT | 28.00 | 1.85 | 1.83 | 1.86 | +0.06 | +3.35% | 4,948 | 20,281 | 31.54% |
| SLV250117C00029000 | 2024-06-27 3:37PM EDT | 29.00 | 1.54 | 1.53 | 1.56 | +0.03 | +1.99% | 74 | 22,535 | 31.96% |
| SLV250117C00030000 | 2024-06-27 3:51PM EDT | 30.00 | 1.31 | 1.31 | 1.32 | +0.03 | +2.34% | 198 | 60,476 | 32.54% |
| SLV250117C00031000 | 2024-06-27 2:29PM EDT | 31.00 | 1.09 | 1.10 | 1.12 | +0.02 | +1.87% | 20 | 15,000 | 33.13% |
| SLV250117C00032000 | 2024-06-27 3:14PM EDT | 32.00 | 0.95 | 0.94 | 0.96 | +0.03 | +3.26% | 43 | 17,347 | 33.81% |
| SLV250117C00033000 | 2024-06-27 3:30PM EDT | 33.00 | 0.82 | 0.81 | 0.82 | +0.03 | +3.80% | 434 | 68,706 | 34.38% |
| SLV250117C00034000 | 2024-06-27 2:15PM EDT | 34.00 | 0.71 | 0.69 | 0.71 | +0.04 | +5.97% | 66 | 17,438 | 35.06% |
| SLV250117C00035000 | 2024-06-27 2:42PM EDT | 35.00 | 0.59 | 0.60 | 0.62 | +0.01 | +1.72% | 195 | 48,676 | 35.77% |
| SLV250117C00036000 | 2024-06-27 2:35PM EDT | 36.00 | 0.53 | 0.53 | 0.54 | +0.01 | +1.92% | 152 | 4,420 | 36.38% |
| SLV250117C00037000 | 2024-06-27 3:10PM EDT | 37.00 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08% | 89 | 4,960 | 36.91% |
| SLV250117C00038000 | 2024-06-27 2:28PM EDT | 38.00 | 0.40 | 0.41 | 0.42 | -0.01 | -2.44% | 58 | 2,787 | 37.70% |
| SLV250117C00039000 | 2024-06-27 3:47PM EDT | 39.00 | 0.37 | 0.36 | 0.37 | +0.01 | +2.78% | 224 | 1,313 | 38.23% |
| SLV250117C00040000 | 2024-06-27 3:47PM EDT | 40.00 | 0.32 | 0.32 | 0.33 | 0.00 | - | 444 | 84,829 | 38.87% |
| SLV250117C00041000 | 2024-06-27 10:51AM EDT | 41.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 1 | 2,950 | 39.60% |
| SLV250117C00042000 | 2024-06-24 9:37AM EDT | 42.00 | 0.37 | 0.26 | 0.27 | 0.00 | - | 10 | 4,278 | 40.23% |
| SLV250117C00043000 | 2024-06-26 10:13AM EDT | 43.00 | 0.24 | 0.24 | 0.25 | 0.00 | - | 2 | 6,097 | 41.02% |
| SLV250117C00044000 | 2024-06-26 9:30AM EDT | 44.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 1 | 2,630 | 41.70% |
| SLV250117C00045000 | 2024-06-27 2:19PM EDT | 45.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 635 | 9,373 | 42.29% |
| SLV250117C00046000 | 2024-06-26 10:33AM EDT | 46.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 2 | 1,142 | 42.77% |
| SLV250117C00047000 | 2024-06-27 3:17PM EDT | 47.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 27 | 26,717 | 43.56% |
| SLV250117C00048000 | 2024-06-25 2:56PM EDT | 48.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 343 | 479 | 44.34% |
| SLV250117C00049000 | 2024-06-24 2:44PM EDT | 49.00 | 0.22 | 0.15 | 0.16 | 0.00 | - | 2 | 44 | 45.02% |
| SLV250117C00050000 | 2024-06-27 2:19PM EDT | 50.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 25 | 2,903 | 45.61% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 78.13% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 51.56% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.78% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 46.09% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 41.41% |
| SLV250117P00013000 | 2024-06-20 3:35PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 468 | 37.50% |
| SLV250117P00014000 | 2024-06-18 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,877 | 34.38% |
| SLV250117P00015000 | 2024-06-27 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,796 | 30.47% |
| SLV250117P00016000 | 2024-06-24 10:24AM EDT | 16.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 15,427 | 30.08% |
| SLV250117P00017000 | 2024-06-20 12:43PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 5,316 | 28.32% |
| SLV250117P00018000 | 2024-06-27 11:56AM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 32,011 | 26.17% |
| SLV250117P00019000 | 2024-06-27 12:06PM EDT | 19.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 53 | 11,727 | 24.61% |
| SLV250117P00020000 | 2024-06-27 11:56AM EDT | 20.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 29 | 16,885 | 23.63% |
| SLV250117P00021000 | 2024-06-27 11:57AM EDT | 21.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 9 | 6,978 | 23.00% |
| SLV250117P00022000 | 2024-06-21 11:48AM EDT | 22.00 | 0.34 | 0.27 | 0.28 | 0.00 | - | 9,492 | 16,236 | 22.46% |
| SLV250117P00023000 | 2024-06-27 1:06PM EDT | 23.00 | 0.45 | 0.44 | 0.45 | -0.05 | -10.00% | 22 | 11,291 | 22.02% |
| SLV250117P00024000 | 2024-06-27 12:26PM EDT | 24.00 | 0.70 | 0.69 | 0.71 | -0.07 | -9.09% | 155 | 22,173 | 21.97% |
| SLV250117P00025000 | 2024-06-27 12:26PM EDT | 25.00 | 1.07 | 1.04 | 1.06 | -0.06 | -5.31% | 2 | 22,991 | 21.97% |
| SLV250117P00026000 | 2024-06-27 2:14PM EDT | 26.00 | 1.51 | 1.50 | 1.52 | -0.04 | -2.58% | 4 | 5,433 | 22.17% |
| SLV250117P00027000 | 2024-06-27 2:03PM EDT | 27.00 | 2.06 | 2.05 | 2.07 | -0.10 | -4.63% | 12 | 8,012 | 22.34% |
| SLV250117P00028000 | 2024-06-26 2:49PM EDT | 28.00 | 2.77 | 2.69 | 2.72 | 0.00 | - | 5 | 10,868 | 22.68% |
| SLV250117P00029000 | 2024-06-26 3:31PM EDT | 29.00 | 3.55 | 3.40 | 3.45 | 0.00 | - | 386 | 1,176 | 23.10% |
| SLV250117P00030000 | 2024-06-27 12:23PM EDT | 30.00 | 4.21 | 4.15 | 4.25 | -0.06 | -1.41% | 2 | 5,302 | 23.68% |
| SLV250117P00031000 | 2024-06-27 12:23PM EDT | 31.00 | 5.06 | 4.95 | 5.05 | +0.46 | +10.00% | 207 | 1,883 | 23.44% |
| SLV250117P00032000 | 2024-06-27 3:47PM EDT | 32.00 | 5.89 | 5.85 | 5.90 | +0.84 | +16.63% | 30 | 2,463 | 23.24% |
| SLV250117P00033000 | 2024-06-26 3:54PM EDT | 33.00 | 6.89 | 6.75 | 6.80 | 0.00 | - | 1 | 251 | 23.29% |
| SLV250117P00034000 | 2024-06-27 3:47PM EDT | 34.00 | 7.70 | 7.65 | 7.75 | +1.20 | +18.46% | 30 | 933 | 24.07% |
| SLV250117P00035000 | 2024-06-20 10:35AM EDT | 35.00 | 7.50 | 8.60 | 8.65 | 0.00 | - | 4 | 187 | 22.46% |
| SLV250117P00036000 | 2024-06-20 9:41AM EDT | 36.00 | 8.60 | 9.55 | 9.65 | 0.00 | - | 1 | 255 | 24.22% |
| SLV250117P00037000 | 2024-06-20 9:44AM EDT | 37.00 | 9.50 | 10.55 | 10.60 | 0.00 | - | 196 | 450 | 22.95% |
| SLV250117P00038000 | 2024-06-12 10:42AM EDT | 38.00 | 10.85 | 11.50 | 11.70 | 0.00 | - | 36 | 27 | 29.69% |
| SLV250117P00039000 | 2024-06-04 10:21AM EDT | 39.00 | 11.95 | 12.50 | 12.60 | 0.00 | - | 2 | 252 | 25.88% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.57 | 13.50 | 13.60 | 0.00 | - | 670 | 0 | 27.15% |
| SLV250117P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.50 | 14.60 | 0.00 | - | 1,740 | 0 | 28.52% |
| SLV250117P00042000 | 2024-06-13 3:38PM EDT | 42.00 | 15.55 | 15.50 | 15.60 | 0.00 | - | 2,240 | 0 | 29.88% |
| SLV250117P00043000 | 2024-06-13 3:38PM EDT | 43.00 | 16.55 | 16.50 | 16.60 | 0.00 | - | 360 | 0 | 31.06% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 16.95 | 17.50 | 0.00 | - | 297 | 0 | 0.00% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 45.00 | 17.10 | 18.50 | 18.60 | 0.00 | - | 4 | 0 | 33.40% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 143.04% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 123.61% |
© 2024 Yahoo. Todos los derechos reservados.