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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 92.24% |
| SLV250620C00015000 | 2024-06-17 10:03AM EDT | 15.00 | 13.08 | 10.85 | 13.35 | 0.00 | - | 19 | 57 | 51.03% |
| SLV250620C00016000 | 2024-06-27 9:45AM EDT | 16.00 | 11.50 | 9.30 | 13.00 | +0.01 | +0.09% | 1 | 21 | 80.86% |
| SLV250620C00017000 | 2024-06-20 1:28PM EDT | 17.00 | 11.87 | 10.00 | 11.65 | 0.00 | - | 20 | 25 | 55.66% |
| SLV250620C00018000 | 2024-06-13 11:06AM EDT | 18.00 | 9.75 | 7.45 | 9.95 | 0.00 | - | 3 | 19 | 52.66% |
| SLV250620C00019000 | 2024-05-30 2:52PM EDT | 19.00 | 10.68 | 6.60 | 10.00 | 0.00 | - | 1 | 1 | 62.60% |
| SLV250620C00020000 | 2024-06-27 1:25PM EDT | 20.00 | 7.65 | 7.30 | 8.50 | -1.60 | -17.30% | 1 | 132 | 50.56% |
| SLV250620C00021000 | 2024-06-25 1:47PM EDT | 21.00 | 6.93 | 5.70 | 6.95 | 0.00 | - | 32 | 1,851 | 38.57% |
| SLV250620C00022000 | 2024-06-25 10:28AM EDT | 22.00 | 6.33 | 5.95 | 7.15 | 0.00 | - | 3 | 842 | 48.43% |
| SLV250620C00023000 | 2024-06-20 12:40PM EDT | 23.00 | 6.81 | 4.35 | 5.55 | 0.00 | - | 15 | 47 | 36.67% |
| SLV250620C00024000 | 2024-06-27 2:22PM EDT | 24.00 | 4.60 | 4.50 | 5.00 | -0.10 | -2.13% | 40 | 636 | 36.74% |
| SLV250620C00025000 | 2024-06-27 11:45AM EDT | 25.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 32 | 2,138 | 33.81% |
| SLV250620C00026000 | 2024-06-27 1:06PM EDT | 26.00 | 3.58 | 3.50 | 3.65 | -0.05 | -1.38% | 1 | 2,346 | 33.11% |
| SLV250620C00027000 | 2024-06-27 10:13AM EDT | 27.00 | 3.19 | 3.10 | 3.20 | +0.10 | +3.24% | 5,004 | 9,421 | 32.94% |
| SLV250620C00028000 | 2024-06-27 2:24PM EDT | 28.00 | 2.75 | 2.74 | 2.78 | +0.01 | +0.36% | 98 | 3,851 | 32.64% |
| SLV250620C00029000 | 2024-06-27 1:30PM EDT | 29.00 | 2.44 | 2.41 | 2.44 | +0.06 | +2.52% | 7 | 2,244 | 32.72% |
| SLV250620C00030000 | 2024-06-27 3:20PM EDT | 30.00 | 2.14 | 2.13 | 2.16 | +0.05 | +2.39% | 49 | 4,305 | 33.00% |
| SLV250620C00031000 | 2024-06-26 3:35PM EDT | 31.00 | 1.85 | 1.89 | 1.92 | 0.00 | - | 1 | 3,215 | 33.35% |
| SLV250620C00032000 | 2024-06-27 2:19PM EDT | 32.00 | 1.69 | 1.69 | 1.72 | +0.01 | +0.60% | 21 | 2,184 | 33.81% |
| SLV250620C00033000 | 2024-06-25 9:46AM EDT | 33.00 | 1.70 | 1.51 | 1.54 | 0.00 | - | 10 | 927 | 34.20% |
| SLV250620C00034000 | 2024-06-27 3:11PM EDT | 34.00 | 1.37 | 1.36 | 1.39 | -0.03 | -2.14% | 101 | 1,616 | 34.69% |
| SLV250620C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 1.30 | 1.23 | 1.26 | 0.00 | - | 108 | 2,170 | 35.18% |
| SLV250620C00036000 | 2024-06-25 2:20PM EDT | 36.00 | 1.17 | 1.12 | 1.14 | 0.00 | - | 104 | 1,741 | 35.62% |
| SLV250620C00037000 | 2024-06-26 12:25PM EDT | 37.00 | 1.05 | 1.02 | 1.04 | 0.00 | - | 2 | 228 | 36.11% |
| SLV250620C00038000 | 2024-06-26 10:11AM EDT | 38.00 | 0.92 | 0.93 | 0.95 | 0.00 | - | 1 | 1,889 | 36.57% |
| SLV250620C00039000 | 2024-06-26 10:21AM EDT | 39.00 | 0.85 | 0.85 | 0.88 | 0.00 | - | 5 | 3,574 | 37.16% |
| SLV250620C00040000 | 2024-06-27 1:51PM EDT | 40.00 | 0.80 | 0.78 | 0.81 | +0.03 | +3.90% | 78 | 4,907 | 37.62% |
| SLV250620C00041000 | 2024-06-25 2:21PM EDT | 41.00 | 0.77 | 0.72 | 0.74 | 0.00 | - | 6 | 1,541 | 37.96% |
| SLV250620C00042000 | 2024-06-27 9:52AM EDT | 42.00 | 0.68 | 0.67 | 0.69 | -0.01 | -1.45% | 100 | 189 | 38.50% |
| SLV250620C00043000 | 2024-06-14 12:33PM EDT | 43.00 | 0.79 | 0.62 | 0.64 | 0.00 | - | 2 | 361 | 38.94% |
| SLV250620C00044000 | 2024-06-26 9:30AM EDT | 44.00 | 0.57 | 0.57 | 0.59 | 0.00 | - | 22 | 1,618 | 39.31% |
| SLV250620C00045000 | 2024-06-27 2:36PM EDT | 45.00 | 0.54 | 0.53 | 0.55 | 0.00 | - | 2 | 2,868 | 39.72% |
| SLV250620C00046000 | 2024-06-21 9:35AM EDT | 46.00 | 0.70 | 0.50 | 0.52 | 0.00 | - | 2 | 4 | 40.28% |
| SLV250620C00047000 | 2024-06-04 1:38PM EDT | 47.00 | 0.66 | 0.46 | 0.48 | 0.00 | - | 7 | 7 | 40.53% |
| SLV250620C00048000 | 2024-06-26 10:21AM EDT | 48.00 | 0.43 | 0.44 | 0.45 | 0.00 | - | 10 | 72 | 40.97% |
| SLV250620C00049000 | 2024-05-23 12:52PM EDT | 49.00 | 0.72 | 0.52 | 0.54 | 0.00 | - | - | 16 | 43.80% |
| SLV250620C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 0.37 | 0.38 | 0.40 | 0.00 | - | 25 | 3,491 | 41.80% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-06-24 12:34PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 68 | 30.86% |
| SLV250620P00015000 | 2024-06-07 11:40AM EDT | 15.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 5 | 775 | 27.93% |
| SLV250620P00016000 | 2024-06-21 2:38PM EDT | 16.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 15 | 859 | 26.76% |
| SLV250620P00018000 | 2024-06-13 11:18AM EDT | 18.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 75 | 3,196 | 24.61% |
| SLV250620P00019000 | 2024-05-20 3:23PM EDT | 19.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 5 | 1,009 | 24.90% |
| SLV250620P00020000 | 2024-06-25 3:54PM EDT | 20.00 | 0.31 | 0.26 | 0.27 | 0.00 | - | 3 | 1,666 | 22.80% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 21.00 | 0.55 | 0.38 | 0.40 | 0.00 | - | 4 | 1,346 | 22.34% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 22.00 | 0.73 | 0.56 | 0.58 | 0.00 | - | 2 | 745 | 21.97% |
| SLV250620P00023000 | 2024-06-27 9:32AM EDT | 23.00 | 0.79 | 0.80 | 0.83 | -0.12 | -13.19% | 8 | 454 | 21.80% |
| SLV250620P00024000 | 2024-06-25 11:23AM EDT | 24.00 | 1.20 | 1.11 | 1.14 | 0.00 | - | 1 | 2,104 | 21.58% |
| SLV250620P00025000 | 2024-06-21 11:13AM EDT | 25.00 | 1.52 | 1.50 | 1.53 | 0.00 | - | 4 | 1,698 | 21.46% |
| SLV250620P00026000 | 2024-06-17 11:41AM EDT | 26.00 | 2.10 | 1.97 | 2.00 | 0.00 | - | 1 | 1,036 | 21.44% |
| SLV250620P00027000 | 2024-06-27 10:13AM EDT | 27.00 | 2.49 | 2.51 | 2.55 | -0.03 | -1.19% | 5,000 | 2,795 | 21.47% |
| SLV250620P00028000 | 2024-06-27 11:15AM EDT | 28.00 | 3.15 | 3.05 | 3.75 | -0.15 | -4.55% | 4 | 618 | 27.12% |
| SLV250620P00029000 | 2024-06-20 1:24PM EDT | 29.00 | 3.20 | 3.65 | 4.90 | 0.00 | - | 1 | 137 | 31.87% |
| SLV250620P00030000 | 2024-06-20 2:28PM EDT | 30.00 | 3.78 | 4.45 | 4.60 | 0.00 | - | 151 | 714 | 21.78% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 31.00 | 3.95 | 5.25 | 5.40 | 0.00 | - | 2 | 21 | 22.05% |
| SLV250620P00032000 | 2024-06-25 11:28AM EDT | 32.00 | 6.12 | 6.05 | 6.25 | 0.00 | - | 17 | 15 | 22.46% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 34.00 | 7.50 | 7.80 | 8.60 | 0.00 | - | 1 | 1 | 30.81% |
| SLV250620P00035000 | 2024-06-25 1:46PM EDT | 35.00 | 8.82 | 8.70 | 9.70 | 0.00 | - | 1 | 1 | 33.94% |
| SLV250620P00036000 | 2024-06-07 12:28PM EDT | 36.00 | 9.50 | 9.25 | 10.70 | 0.00 | - | 177 | 217 | 35.77% |
| SLV250620P00039000 | 2024-06-07 12:28PM EDT | 39.00 | 12.26 | 12.25 | 14.35 | 0.00 | - | 177 | 197 | 48.51% |
| SLV250620P00045000 | 2024-06-05 12:20PM EDT | 45.00 | 17.62 | 17.65 | 20.50 | 0.00 | - | 151 | 0 | 59.11% |
© 2024 Yahoo. Todos los derechos reservados.