U.S. markets closed
F S&P 500
5,361.25 +33.25 (+0.62%) F Dow Jones
39,857.00 +74.00 (+0.19%) F Nasdaq
18,959.50 +172.75 (+0.92%) E-mini Russell 2000 Index Futur
2,096.80 +7.70 (+0.37%) Petróleo
77.08 -0.49 (-0.63%) Oro
2,372.20 -20.70 (-0.87%)
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:24.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00024000 | 2024-05-22 11:15AM EDT | 2024-05-24 | 4.33 | 4.15 | 4.25 | -0.85 | -16.41% | 54 | 1,166 | 118.75% |
| SLV240529C00024000 | 2024-05-21 10:36AM EDT | 2024-05-29 | 5.35 | 4.15 | 4.25 | 0.00 | - | 1 | 3 | 64.06% |
| SLV240531C00024000 | 2024-05-22 3:39PM EDT | 2024-05-31 | 4.20 | 4.20 | 4.30 | -1.10 | -20.75% | 158 | 923 | 56.25% |
| SLV240607C00024000 | 2024-05-21 9:55AM EDT | 2024-06-07 | 5.40 | 4.20 | 4.30 | 0.00 | - | 9 | 227 | 51.17% |
| SLV240614C00024000 | 2024-05-21 9:45AM EDT | 2024-06-14 | 5.30 | 4.20 | 4.35 | 0.00 | - | 800 | 973 | 48.05% |
| SLV240621C00024000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.40 | -1.10 | -20.37% | 211 | 61,609 | 45.90% |
| SLV240628C00024000 | 2024-05-22 11:15AM EDT | 2024-06-28 | 4.32 | 4.35 | 4.45 | -1.18 | -21.45% | 11 | 6,570 | 44.34% |
| SLV240719C00024000 | 2024-05-22 3:51PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.55 | -1.07 | -19.21% | 318 | 23,155 | 39.80% |
| SLV240816C00024000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 4.68 | 4.65 | 4.75 | -1.02 | -17.89% | 14 | 589 | 38.87% |
| SLV240920C00024000 | 2024-05-22 3:45PM EDT | 2024-09-20 | 4.89 | 4.90 | 4.95 | -1.06 | -17.82% | 126 | 9,117 | 37.40% |
| SLV240930C00024000 | 2024-05-22 3:20PM EDT | 2024-09-30 | 4.99 | 4.95 | 5.00 | -0.76 | -13.22% | 13 | 3,863 | 37.01% |
| SLV241018C00024000 | 2024-05-22 2:08PM EDT | 2024-10-18 | 5.04 | 5.05 | 5.15 | -0.81 | -13.85% | 88 | 10,222 | 37.60% |
| SLV241115C00024000 | 2024-05-22 3:42PM EDT | 2024-11-15 | 5.23 | 5.25 | 5.30 | -0.85 | -13.98% | 2,837 | 7,188 | 37.09% |
| SLV241231C00024000 | 2024-05-22 11:57AM EDT | 2024-12-31 | 5.90 | 5.50 | 5.60 | -0.65 | -9.92% | 6 | 1,860 | 37.48% |
| SLV250117C00024000 | 2024-05-22 3:17PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | -0.93 | -14.13% | 353 | 68,651 | 37.50% |
| SLV250331C00024000 | 2024-05-22 12:01PM EDT | 2025-03-31 | 6.42 | 6.00 | 6.10 | -0.57 | -8.15% | 4 | 1,383 | 37.62% |
| SLV250620C00024000 | 2024-05-22 3:18PM EDT | 2025-06-20 | 6.50 | 6.30 | 7.65 | -0.63 | -8.84% | 25 | 429 | 49.37% |
| SLV260116C00024000 | 2024-05-22 2:51PM EDT | 2026-01-16 | 7.60 | 7.60 | 8.05 | -0.86 | -10.17% | 334 | 2,192 | 43.12% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00024000 | 2024-05-21 10:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22,012 | 93.75% |
| SLV240529P00024000 | 2024-05-17 3:45PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 58 | 50.00% |
| SLV240531P00024000 | 2024-05-21 1:16PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 15,138 | 46.88% |
| SLV240607P00024000 | 2024-05-22 10:47AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 10,498 | 39.06% |
| SLV240614P00024000 | 2024-05-22 2:53PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 43 | 290 | 35.16% |
| SLV240621P00024000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 206 | 30,433 | 32.42% |
| SLV240628P00024000 | 2024-05-22 1:51PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 72 | 6,996 | 31.64% |
| SLV240719P00024000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 619 | 13,848 | 30.27% |
| SLV240816P00024000 | 2024-05-22 3:33PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 276 | 1,869 | 28.32% |
| SLV240920P00024000 | 2024-05-22 3:56PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | +0.07 | +29.17% | 12 | 4,839 | 27.30% |
| SLV240930P00024000 | 2024-05-22 2:02PM EDT | 2024-09-30 | 0.32 | 0.33 | 0.34 | +0.04 | +14.29% | 2 | 2,855 | 26.76% |
| SLV241018P00024000 | 2024-05-22 2:03PM EDT | 2024-10-18 | 0.40 | 0.38 | 0.40 | +0.07 | +21.21% | 47 | 5,995 | 26.56% |
| SLV241115P00024000 | 2024-05-22 2:01PM EDT | 2024-11-15 | 0.46 | 0.48 | 0.49 | +0.06 | +15.00% | 7 | 4,890 | 26.27% |
| SLV241231P00024000 | 2024-05-22 3:53PM EDT | 2024-12-31 | 0.61 | 0.60 | 0.62 | +0.11 | +22.00% | 10 | 722 | 25.71% |
| SLV250117P00024000 | 2024-05-22 3:17PM EDT | 2025-01-17 | 0.64 | 0.64 | 0.67 | +0.05 | +8.47% | 15 | 20,250 | 25.61% |
| SLV250331P00024000 | 2024-05-22 9:37AM EDT | 2025-03-31 | 0.78 | 0.83 | 0.86 | 0.00 | - | 13 | 150 | 25.03% |
| SLV250620P00024000 | 2024-05-21 2:52PM EDT | 2025-06-20 | 0.92 | 1.04 | 1.07 | 0.00 | - | 2 | 71 | 24.76% |
| SLV260116P00024000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 1.40 | 0.93 | 1.80 | 0.00 | - | 29 | 80 | 26.42% |
© 2024 Yahoo. Todos los derechos reservados.