iShares Silver Trust (SLV)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-26 3:37PM EDT | 5.00 | 21.60 | 19.90 | 23.80 | 0.00 | - | 1 | 86 | 85.55% |
| SLV260116C00010000 | 2024-06-25 11:28AM EDT | 10.00 | 17.26 | 15.30 | 19.20 | 0.00 | - | 1 | 54 | 64.65% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 15.10 | 18.25 | 0.00 | - | 10 | 15 | 69.09% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 13.65 | 16.45 | 0.00 | - | 1 | 40 | 77.88% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.15 | 17.50 | 0.00 | - | 1 | 12 | 69.56% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 13.15 | 14.85 | 0.00 | - | 3 | 18 | 58.79% |
| SLV260116C00015000 | 2024-06-24 12:41PM EDT | 15.00 | 13.35 | 12.15 | 14.05 | 0.00 | - | 10 | 120 | 55.49% |
| SLV260116C00016000 | 2024-06-20 3:56PM EDT | 16.00 | 13.30 | 11.40 | 12.90 | 0.00 | - | 1 | 262 | 51.61% |
| SLV260116C00017000 | 2024-06-28 3:58PM EDT | 17.00 | 11.01 | 10.55 | 12.35 | -1.07 | -8.86% | 1 | 133 | 51.12% |
| SLV260116C00018000 | 2024-06-18 1:11PM EDT | 18.00 | 10.74 | 9.65 | 12.00 | 0.00 | - | 12 | 149 | 51.22% |
| SLV260116C00019000 | 2024-06-27 10:28AM EDT | 19.00 | 9.60 | 7.75 | 11.20 | 0.00 | - | 1 | 356 | 61.60% |
| SLV260116C00020000 | 2024-06-26 3:41PM EDT | 20.00 | 9.10 | 8.30 | 9.10 | +0.70 | +8.33% | 4 | 5,621 | 45.48% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.55 | 8.40 | 0.00 | - | 4 | 889 | 44.21% |
| SLV260116C00022000 | 2024-06-28 3:41PM EDT | 22.00 | 7.15 | 6.50 | 7.65 | 0.00 | - | 50 | 2,224 | 42.32% |
| SLV260116C00023000 | 2024-06-28 10:23AM EDT | 23.00 | 6.76 | 6.10 | 6.80 | +0.09 | +1.35% | 3 | 2,584 | 39.44% |
| SLV260116C00024000 | 2024-06-26 11:46AM EDT | 24.00 | 6.10 | 5.60 | 6.25 | 0.00 | - | 5 | 2,412 | 39.04% |
| SLV260116C00025000 | 2024-06-28 3:20PM EDT | 25.00 | 5.39 | 5.25 | 5.65 | +0.34 | +6.73% | 14 | 6,840 | 37.98% |
| SLV260116C00026000 | 2024-06-28 3:01PM EDT | 26.00 | 4.95 | 4.75 | 5.40 | -0.20 | -3.88% | 1 | 2,943 | 39.48% |
| SLV260116C00027000 | 2024-06-28 3:04PM EDT | 27.00 | 4.55 | 4.40 | 4.95 | +0.17 | +3.88% | 36 | 1,039 | 39.14% |
| SLV260116C00028000 | 2024-06-28 3:04PM EDT | 28.00 | 4.20 | 4.00 | 4.40 | +0.23 | +5.79% | 2 | 2,237 | 37.81% |
| SLV260116C00029000 | 2024-06-28 3:00PM EDT | 29.00 | 3.83 | 3.60 | 3.90 | -0.04 | -1.03% | 12 | 3,511 | 36.67% |
| SLV260116C00030000 | 2024-06-28 3:33PM EDT | 30.00 | 3.50 | 3.50 | 3.70 | +0.13 | +3.86% | 58 | 7,914 | 37.62% |
| SLV260116C00031000 | 2024-06-26 11:38AM EDT | 31.00 | 3.04 | 3.05 | 3.40 | -0.10 | -3.18% | 2 | 903 | 37.60% |
| SLV260116C00032000 | 2024-06-28 10:30AM EDT | 32.00 | 3.65 | 2.82 | 3.15 | 0.00 | - | 2 | 359 | 37.79% |
| SLV260116C00033000 | 2024-06-27 11:43AM EDT | 33.00 | 2.63 | 2.61 | 2.92 | 0.00 | - | 1 | 460 | 37.99% |
| SLV260116C00034000 | 2024-06-28 11:25AM EDT | 34.00 | 2.89 | 2.42 | 2.72 | +0.35 | +13.78% | 1 | 118 | 38.26% |
| SLV260116C00035000 | 2024-06-28 2:06PM EDT | 35.00 | 2.35 | 2.35 | 2.51 | -0.07 | -2.89% | 7 | 5,401 | 38.29% |
| SLV260116C00036000 | 2024-06-28 2:07PM EDT | 36.00 | 2.21 | 1.08 | 2.69 | +0.12 | +5.74% | 5 | 254 | 41.36% |
| SLV260116C00037000 | 2024-06-28 3:01PM EDT | 37.00 | 2.07 | 1.94 | 2.22 | -0.15 | -6.76% | 3 | 272 | 39.06% |
| SLV260116C00038000 | 2024-06-27 2:22PM EDT | 38.00 | 1.93 | 1.82 | 2.09 | 0.00 | - | 11 | 581 | 39.42% |
| SLV260116C00039000 | 2024-06-27 1:38PM EDT | 39.00 | 1.73 | 1.70 | 1.96 | 0.00 | - | 74 | 339 | 39.67% |
| SLV260116C00040000 | 2024-06-28 3:34PM EDT | 40.00 | 1.79 | 1.76 | 1.77 | +0.20 | +12.58% | 55 | 9,483 | 39.28% |
| SLV260116C00041000 | 2024-06-28 2:26PM EDT | 41.00 | 1.62 | 1.50 | 1.73 | -0.58 | -26.36% | 1 | 162 | 40.15% |
| SLV260116C00042000 | 2024-06-21 10:14AM EDT | 42.00 | 1.80 | 1.42 | 1.63 | 0.00 | - | 1 | 28 | 40.41% |
| SLV260116C00043000 | 2024-06-26 12:29PM EDT | 43.00 | 1.55 | 1.29 | 1.45 | 0.00 | - | 1 | 601 | 39.80% |
| SLV260116C00044000 | 2024-06-21 10:15AM EDT | 44.00 | 1.87 | 0.00 | 1.49 | 0.00 | - | 1 | 38 | 41.27% |
| SLV260116C00045000 | 2024-06-28 3:19PM EDT | 45.00 | 1.25 | 1.22 | 1.37 | +0.01 | +0.81% | 4 | 2,706 | 41.11% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 8 | 76 | 41.90% |
| SLV260116C00047000 | 2024-06-27 9:30AM EDT | 47.00 | 1.50 | 0.97 | 1.24 | 0.00 | - | 40 | 49 | 41.70% |
| SLV260116C00048000 | 2024-06-28 3:31PM EDT | 48.00 | 1.05 | 1.03 | 1.19 | -0.40 | -27.59% | 33 | 67 | 42.09% |
| SLV260116C00049000 | 2024-06-21 10:10AM EDT | 49.00 | 1.28 | 0.98 | 1.16 | 0.00 | - | 1 | 19 | 42.64% |
| SLV260116C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 1.01 | 0.94 | 1.12 | -0.19 | -15.83% | 140 | 471 | 43.04% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 43 | 71.29% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1,200 | 1,205 | 38.28% |
| SLV260116P00012000 | 2024-06-25 1:30PM EDT | 12.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 932 | 35.94% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 27 | 38.09% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 2.01 | 0.00 | - | 5 | 364 | 51.66% |
| SLV260116P00015000 | 2024-06-20 11:57AM EDT | 15.00 | 0.15 | 0.02 | 0.35 | 0.00 | - | 1 | 97 | 34.23% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.14 | 0.40 | 0.00 | - | 1 | 48 | 32.18% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 1 | 54 | 24.37% |
| SLV260116P00018000 | 2024-06-28 2:14PM EDT | 18.00 | 0.31 | 0.00 | 0.27 | +0.01 | +3.33% | 1 | 98 | 23.49% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 33.03% |
| SLV260116P00020000 | 2024-06-28 2:27PM EDT | 20.00 | 0.50 | 0.49 | 0.51 | -0.04 | -7.41% | 2 | 480 | 22.32% |
| SLV260116P00021000 | 2024-06-28 2:14PM EDT | 21.00 | 0.72 | 0.68 | 0.71 | -0.16 | -18.18% | 2 | 466 | 22.17% |
| SLV260116P00022000 | 2024-06-26 10:48AM EDT | 22.00 | 1.01 | 0.87 | 1.12 | 0.00 | - | 1 | 2,125 | 23.68% |
| SLV260116P00023000 | 2024-06-25 10:08AM EDT | 23.00 | 1.22 | 1.22 | 1.40 | 0.00 | - | 6 | 190 | 23.13% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 2.99 | 0.00 | - | 25 | 87 | 33.28% |
| SLV260116P00025000 | 2024-06-27 1:39PM EDT | 25.00 | 1.96 | 1.96 | 2.20 | 0.00 | - | 1 | 626 | 22.85% |
| SLV260116P00026000 | 2024-06-20 1:10PM EDT | 26.00 | 2.18 | 2.41 | 4.00 | 0.00 | - | 3 | 1,459 | 32.98% |
| SLV260116P00027000 | 2024-06-26 12:31PM EDT | 27.00 | 3.25 | 2.93 | 3.60 | 0.00 | - | 2 | 1,787 | 25.51% |
| SLV260116P00028000 | 2024-06-21 3:20PM EDT | 28.00 | 3.75 | 3.50 | 4.10 | 0.00 | - | 2 | 1,090 | 24.71% |
| SLV260116P00029000 | 2024-06-25 10:30AM EDT | 29.00 | 4.31 | 4.05 | 4.55 | 0.00 | - | 5 | 2,445 | 23.19% |
| SLV260116P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 4.81 | 4.70 | 5.20 | -0.33 | -6.42% | 1 | 1,081 | 22.85% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.45 | 5.95 | 0.00 | - | 10 | 17 | 22.99% |
| SLV260116P00032000 | 2024-06-28 1:31PM EDT | 32.00 | 6.48 | 6.25 | 7.75 | -0.27 | -4.00% | 1 | 16 | 31.40% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 7.05 | 7.60 | 0.00 | - | 4 | 15 | 23.71% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 8.05 | 9.45 | 0.00 | - | 1 | 2 | 32.68% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 8.75 | 10.50 | 0.00 | - | 6 | 293 | 34.77% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 25.10% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 11.60 | 14.85 | 0.00 | - | - | 2 | 43.63% |
| SLV260116P00040000 | 2024-06-28 1:31PM EDT | 40.00 | 13.23 | 11.55 | 15.45 | +0.36 | +2.80% | 1 | 29 | 41.55% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 13.45 | 17.25 | 0.00 | - | - | 9 | 42.22% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 44.95% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.10 | 20.50 | 0.00 | - | 2 | 0 | 47.83% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 17.45 | 20.95 | 0.00 | - | 5 | 0 | 43.70% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 21.45 | 25.35 | 0.00 | - | 5 | 1 | 51.37% |
© 2024 Yahoo. Todos los derechos reservados.