U.S. markets closed
F S&P 500
5,299.50 +2.25 (+0.04%) F Dow Jones
38,664.00 +8.00 (+0.02%) F Nasdaq
18,658.75 +12.50 (+0.07%) E-mini Russell 2000 Index Futur
2,065.40 +0.20 (+0.01%) Petróleo
73.69 -0.53 (-0.71%) Oro
2,366.40 -2.90 (-0.12%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:23.00
Opciones de comprapor5 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00023000 | 2024-06-03 11:56AM EDT | 2024-06-05 | 4.88 | 4.85 | 4.95 | +0.31 | +6.78% | 1 | 1 | 115.63% |
| SLV240607C00023000 | 2024-06-03 3:29PM EDT | 2024-06-07 | 4.98 | 4.85 | 4.95 | -0.57 | -10.27% | 3 | 50 | 82.81% |
| SLV240614C00023000 | 2024-05-30 3:55PM EDT | 2024-06-14 | 5.52 | 4.90 | 5.00 | 0.00 | - | 1 | 72 | 67.19% |
| SLV240621C00023000 | 2024-06-03 3:28PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.05 | +0.15 | +3.09% | 22 | 27,890 | 56.45% |
| SLV240628C00023000 | 2024-06-03 2:54PM EDT | 2024-06-28 | 5.05 | 4.95 | 5.05 | +0.24 | +4.99% | 16 | 4,632 | 50.78% |
| SLV240705C00023000 | 2024-06-03 2:16PM EDT | 2024-07-05 | 5.07 | 5.00 | 5.10 | -0.68 | -11.83% | 6 | 2 | 52.93% |
| SLV240712C00023000 | 2024-05-31 10:33AM EDT | 2024-07-12 | 5.61 | 4.40 | 6.55 | 0.00 | - | 8 | 8 | 67.38% |
| SLV240719C00023000 | 2024-06-03 3:29PM EDT | 2024-07-19 | 5.13 | 5.05 | 5.15 | +0.29 | +5.99% | 49 | 14,212 | 47.07% |
| SLV240816C00023000 | 2024-05-29 3:51PM EDT | 2024-08-16 | 6.49 | 5.20 | 5.30 | 0.00 | - | 53 | 1,689 | 42.97% |
| SLV240920C00023000 | 2024-06-03 1:07PM EDT | 2024-09-20 | 5.65 | 5.40 | 5.45 | +0.36 | +6.81% | 1 | 6,978 | 39.65% |
| SLV240930C00023000 | 2024-06-03 12:23PM EDT | 2024-09-30 | 5.37 | 5.45 | 5.50 | -0.58 | -9.75% | 5 | 2,546 | 39.21% |
| SLV241018C00023000 | 2024-06-03 10:29AM EDT | 2024-10-18 | 5.47 | 5.55 | 5.60 | +0.17 | +3.21% | 5 | 1,373 | 38.87% |
| SLV241115C00023000 | 2024-06-03 1:31PM EDT | 2024-11-15 | 5.85 | 5.70 | 5.75 | -0.75 | -11.36% | 10 | 7,936 | 38.43% |
| SLV241231C00023000 | 2024-05-31 12:20PM EDT | 2024-12-31 | 5.95 | 5.90 | 6.00 | 0.00 | - | 1 | 8,204 | 38.18% |
| SLV250117C00023000 | 2024-06-03 2:34PM EDT | 2025-01-17 | 6.14 | 6.00 | 6.10 | +0.24 | +4.07% | 72 | 40,944 | 38.28% |
| SLV250331C00023000 | 2024-06-03 11:02AM EDT | 2025-03-31 | 6.28 | 6.35 | 6.45 | -0.16 | -2.48% | 103 | 722 | 37.94% |
| SLV250620C00023000 | 2024-05-31 11:55AM EDT | 2025-06-20 | 6.66 | 6.10 | 8.00 | 0.00 | - | 15 | 49 | 50.71% |
| SLV260116C00023000 | 2024-06-03 10:21AM EDT | 2026-01-16 | 7.70 | 6.60 | 8.65 | 0.00 | - | 4 | 2,486 | 46.31% |
Opciones de ventapor5 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607P00023000 | 2024-06-03 11:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 727 | 75.00% |
| SLV240614P00023000 | 2024-05-29 11:13AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 138 | 50.00% |
| SLV240621P00023000 | 2024-06-03 1:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 16,711 | 42.97% |
| SLV240628P00023000 | 2024-06-03 11:40AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 7,933 | 36.72% |
| SLV240719P00023000 | 2024-06-03 2:34PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 19 | 33,872 | 31.64% |
| SLV240816P00023000 | 2024-06-03 3:33PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 12 | 1,002 | 28.91% |
| SLV240920P00023000 | 2024-06-03 10:00AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.16 | +0.08 | +47.06% | 2 | 4,556 | 26.66% |
| SLV240930P00023000 | 2024-05-31 11:30AM EDT | 2024-09-30 | 0.19 | 0.17 | 0.18 | 0.00 | - | 8 | 2,914 | 26.37% |
| SLV241018P00023000 | 2024-05-31 2:08PM EDT | 2024-10-18 | 0.25 | 0.22 | 0.23 | 0.00 | - | 7 | 32,235 | 26.27% |
| SLV241115P00023000 | 2024-06-03 3:20PM EDT | 2024-11-15 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 1 | 1,732 | 26.22% |
| SLV241231P00023000 | 2024-06-03 12:42PM EDT | 2024-12-31 | 0.40 | 0.39 | 0.41 | -0.03 | -6.98% | 20 | 1,130 | 25.44% |
| SLV250117P00023000 | 2024-06-03 10:26AM EDT | 2025-01-17 | 0.45 | 0.43 | 0.45 | -0.01 | -2.17% | 5 | 4,376 | 25.29% |
| SLV250331P00023000 | 2024-05-31 3:13PM EDT | 2025-03-31 | 0.62 | 0.58 | 0.61 | 0.00 | - | 1 | 1,352 | 24.68% |
| SLV250620P00023000 | 2024-05-31 9:32AM EDT | 2025-06-20 | 0.69 | 0.77 | 0.80 | 0.00 | - | 1 | 432 | 24.49% |
| SLV260116P00023000 | 2024-06-03 2:31PM EDT | 2026-01-16 | 1.17 | 1.01 | 1.20 | -0.03 | -2.50% | 4 | 150 | 23.68% |
© 2024 Yahoo. Todos los derechos reservados.