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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 146.73% |
| SLV250331C00010000 | 2024-05-29 1:24PM EDT | 10.00 | 22.23 | 14.70 | 18.95 | 0.00 | - | 1 | 6 | 78.42% |
| SLV250331C00011000 | 2024-05-24 11:34AM EDT | 11.00 | 17.49 | 14.30 | 18.55 | 0.00 | - | 7 | 7 | 94.29% |
| SLV250331C00015000 | 2024-06-25 1:02PM EDT | 15.00 | 12.00 | 9.90 | 14.15 | 0.00 | - | 2 | 4 | 55.81% |
| SLV250331C00018000 | 2024-06-26 12:30PM EDT | 18.00 | 9.24 | 7.25 | 10.90 | 0.00 | - | 2 | 150 | 76.03% |
| SLV250331C00019000 | 2024-05-30 10:07AM EDT | 19.00 | 10.90 | 8.20 | 8.30 | 0.00 | - | 1 | 5 | 42.70% |
| SLV250331C00020000 | 2024-06-27 11:08AM EDT | 20.00 | 7.46 | 7.25 | 7.40 | +0.15 | +2.05% | 2 | 160 | 39.89% |
| SLV250331C00021000 | 2024-06-27 11:11AM EDT | 21.00 | 6.58 | 6.40 | 6.55 | +0.23 | +3.62% | 18 | 1,150 | 37.72% |
| SLV250331C00022000 | 2024-06-27 11:14AM EDT | 22.00 | 5.76 | 5.60 | 5.70 | -0.19 | -3.19% | 11 | 125 | 35.28% |
| SLV250331C00023000 | 2024-06-26 11:21AM EDT | 23.00 | 4.95 | 4.80 | 4.95 | 0.00 | - | 2 | 1,004 | 33.91% |
| SLV250331C00024000 | 2024-06-27 11:16AM EDT | 24.00 | 4.29 | 4.15 | 4.25 | +0.04 | +0.94% | 3 | 1,810 | 32.69% |
| SLV250331C00025000 | 2024-06-26 1:06PM EDT | 25.00 | 3.65 | 3.55 | 3.65 | 0.00 | - | 4 | 1,919 | 32.11% |
| SLV250331C00026000 | 2024-06-27 11:13AM EDT | 26.00 | 3.18 | 3.00 | 3.15 | +0.13 | +4.26% | 3 | 3,531 | 32.07% |
| SLV250331C00027000 | 2024-06-27 11:25AM EDT | 27.00 | 2.70 | 2.63 | 2.66 | +0.11 | +4.25% | 5 | 36,349 | 31.54% |
| SLV250331C00028000 | 2024-06-27 12:51PM EDT | 28.00 | 2.23 | 2.25 | 2.29 | -0.01 | -0.45% | 3 | 2,695 | 31.76% |
| SLV250331C00029000 | 2024-06-25 2:29PM EDT | 29.00 | 2.02 | 1.94 | 1.97 | 0.00 | - | 420 | 8,635 | 32.01% |
| SLV250331C00030000 | 2024-06-27 3:24PM EDT | 30.00 | 1.69 | 1.68 | 1.71 | +0.03 | +1.81% | 90 | 12,581 | 32.45% |
| SLV250331C00031000 | 2024-06-27 9:41AM EDT | 31.00 | 1.53 | 1.46 | 1.49 | +0.12 | +8.51% | 11 | 16,817 | 32.91% |
| SLV250331C00032000 | 2024-06-27 3:55PM EDT | 32.00 | 1.28 | 1.28 | 1.31 | +0.04 | +3.23% | 6 | 4,415 | 33.50% |
| SLV250331C00033000 | 2024-06-27 3:52PM EDT | 33.00 | 1.15 | 1.13 | 1.15 | -0.03 | -2.54% | 2 | 7,680 | 33.99% |
| SLV250331C00034000 | 2024-06-26 3:39PM EDT | 34.00 | 0.96 | 1.00 | 1.02 | 0.00 | - | 7 | 6,176 | 34.57% |
| SLV250331C00035000 | 2024-06-26 3:07PM EDT | 35.00 | 0.86 | 0.88 | 0.91 | 0.00 | - | 1 | 1,393 | 35.16% |
| SLV250331C00036000 | 2024-06-24 12:09PM EDT | 36.00 | 0.98 | 0.79 | 0.81 | 0.00 | - | 6 | 757 | 35.69% |
| SLV250331C00037000 | 2024-06-26 3:51PM EDT | 37.00 | 0.70 | 0.70 | 0.73 | 0.00 | - | 22 | 486 | 36.28% |
| SLV250331C00038000 | 2024-06-26 12:46PM EDT | 38.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 12 | 3,932 | 36.87% |
| SLV250331C00040000 | 2024-06-26 3:33PM EDT | 40.00 | 0.50 | 0.51 | 0.54 | 0.00 | - | 125 | 287 | 37.94% |
| SLV250331C00042000 | 2024-06-18 10:58AM EDT | 42.00 | 0.57 | 0.43 | 0.45 | 0.00 | - | - | 40 | 38.97% |
| SLV250331C00045000 | 2024-06-27 3:17PM EDT | 45.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 2 | 101 | 40.48% |
Opciones de ventapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00008000 | 2024-06-12 9:38AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 53.13% |
| SLV250331P00011000 | 2024-06-10 3:18PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 150 | 42.97% |
| SLV250331P00012000 | 2024-06-18 1:26PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 39.06% |
| SLV250331P00013000 | 2024-05-20 11:51AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 37.11% |
| SLV250331P00014000 | 2024-06-20 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,430 | 33.59% |
| SLV250331P00015000 | 2024-06-18 2:46PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 30.27% |
| SLV250331P00016000 | 2024-06-10 10:09AM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 497 | 27.34% |
| SLV250331P00017000 | 2024-06-17 3:33PM EDT | 17.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 3 | 815 | 26.37% |
| SLV250331P00018000 | 2024-06-24 10:25AM EDT | 18.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 6 | 386 | 24.81% |
| SLV250331P00019000 | 2024-05-30 12:39PM EDT | 19.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 100 | 865 | 23.83% |
| SLV250331P00020000 | 2024-06-14 12:17PM EDT | 20.00 | 0.24 | 0.15 | 0.16 | 0.00 | - | 1 | 803 | 22.61% |
| SLV250331P00021000 | 2024-06-21 1:34PM EDT | 21.00 | 0.32 | 0.24 | 0.26 | 0.00 | - | 10 | 1,163 | 22.22% |
| SLV250331P00022000 | 2024-06-25 3:58PM EDT | 22.00 | 0.46 | 0.38 | 0.40 | 0.00 | - | 1 | 566 | 21.73% |
| SLV250331P00023000 | 2024-06-27 12:05PM EDT | 23.00 | 0.60 | 0.59 | 0.61 | -0.07 | -10.45% | 2 | 3,853 | 21.49% |
| SLV250331P00024000 | 2024-06-25 12:33PM EDT | 24.00 | 0.86 | 0.87 | 0.90 | -0.11 | -11.34% | 1 | 491 | 21.41% |
| SLV250331P00025000 | 2024-06-26 1:09PM EDT | 25.00 | 1.32 | 1.24 | 1.27 | 0.00 | - | 2 | 803 | 21.34% |
| SLV250331P00026000 | 2024-06-14 12:04PM EDT | 26.00 | 1.85 | 1.71 | 1.74 | 0.00 | - | 5 | 1,119 | 21.47% |
| SLV250331P00027000 | 2024-06-26 9:31AM EDT | 27.00 | 2.43 | 2.26 | 2.30 | 0.00 | - | 3 | 2,390 | 21.68% |
| SLV250331P00028000 | 2024-06-18 12:42PM EDT | 28.00 | 2.84 | 2.88 | 2.94 | 0.00 | - | 1 | 1,585 | 21.92% |
| SLV250331P00029000 | 2024-06-27 11:15AM EDT | 29.00 | 3.53 | 3.55 | 3.65 | -0.21 | -5.61% | 1 | 2,471 | 22.22% |
| SLV250331P00030000 | 2024-06-25 2:40PM EDT | 30.00 | 4.44 | 4.30 | 4.40 | 0.00 | - | 61 | 125 | 22.27% |
| SLV250331P00031000 | 2024-06-27 11:07AM EDT | 31.00 | 5.07 | 5.10 | 5.20 | -0.28 | -5.23% | 4 | 37 | 22.34% |
| SLV250331P00032000 | 2024-06-26 9:59AM EDT | 32.00 | 6.18 | 5.95 | 6.05 | 0.00 | - | 21 | 109 | 22.51% |
| SLV250331P00033000 | 2024-06-25 2:39PM EDT | 33.00 | 6.93 | 6.80 | 6.95 | 0.00 | - | 40 | 137 | 22.97% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 34.00 | 7.77 | 7.70 | 7.85 | 0.00 | - | 14 | 11 | 23.00% |
| SLV250331P00035000 | 2024-06-04 9:39AM EDT | 35.00 | 8.20 | 8.65 | 8.75 | 0.00 | - | 1 | 1 | 22.41% |
| SLV250331P00038000 | 2024-05-21 11:03AM EDT | 38.00 | 9.25 | 10.15 | 10.25 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.