U.S. markets open in 9 hours 9 minutes
F S&P 500
5,362.00 +34.00 (+0.64%) F Dow Jones
39,859.00 +76.00 (+0.19%) F Nasdaq
18,966.00 +179.25 (+0.95%) E-mini Russell 2000 Index Futur
2,097.30 +8.20 (+0.39%) Petróleo
77.09 -0.48 (-0.62%) Oro
2,374.60 -18.30 (-0.76%)
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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00026000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 2.18 | 2.22 | 2.25 | -1.13 | -34.14% | 164 | 4,019 | 59.38% |
| SLV240529C00026000 | 2024-05-22 3:39PM EDT | 2024-05-29 | 2.23 | 2.19 | 2.33 | -1.08 | -32.63% | 28 | 260 | 50.20% |
| SLV240531C00026000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 2.25 | 2.28 | 2.31 | -1.11 | -33.04% | 480 | 3,396 | 41.80% |
| SLV240607C00026000 | 2024-05-22 3:40PM EDT | 2024-06-07 | 2.31 | 2.36 | 2.39 | -1.09 | -32.06% | 129 | 1,421 | 38.09% |
| SLV240614C00026000 | 2024-05-22 3:39PM EDT | 2024-06-14 | 2.47 | 2.46 | 2.49 | -0.86 | -25.83% | 52 | 360 | 37.50% |
| SLV240621C00026000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 2.53 | 2.53 | 2.56 | -0.99 | -28.12% | 1,586 | 16,145 | 36.04% |
| SLV240628C00026000 | 2024-05-22 3:58PM EDT | 2024-06-28 | 2.62 | 2.61 | 2.64 | -0.98 | -27.22% | 933 | 10,909 | 35.55% |
| SLV240719C00026000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 2.81 | 2.85 | 2.88 | -1.00 | -26.25% | 2,730 | 45,907 | 35.25% |
| SLV240816C00026000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.15 | -0.65 | -17.33% | 145 | 1,051 | 34.91% |
| SLV240920C00026000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 3.37 | 3.40 | 3.45 | -0.93 | -21.63% | 1,215 | 20,443 | 34.77% |
| SLV240930C00026000 | 2024-05-22 2:50PM EDT | 2024-09-30 | 3.49 | 3.45 | 3.55 | -0.66 | -15.90% | 43 | 3,329 | 35.11% |
| SLV241018C00026000 | 2024-05-22 3:25PM EDT | 2024-10-18 | 3.65 | 3.65 | 3.70 | -0.89 | -19.60% | 45 | 5,268 | 35.25% |
| SLV241115C00026000 | 2024-05-22 3:25PM EDT | 2024-11-15 | 3.89 | 3.85 | 3.90 | -0.88 | -18.45% | 48 | 5,007 | 35.18% |
| SLV241231C00026000 | 2024-05-22 3:08PM EDT | 2024-12-31 | 4.15 | 4.15 | 4.25 | -0.75 | -15.31% | 111 | 2,004 | 35.74% |
| SLV250117C00026000 | 2024-05-22 3:38PM EDT | 2025-01-17 | 4.27 | 4.25 | 4.35 | -0.90 | -17.41% | 520 | 25,650 | 35.65% |
| SLV250331C00026000 | 2024-05-22 2:13PM EDT | 2025-03-31 | 5.00 | 4.70 | 4.80 | -0.63 | -11.19% | 19 | 2,807 | 35.94% |
| SLV250620C00026000 | 2024-05-22 3:39PM EDT | 2025-06-20 | 5.10 | 5.05 | 5.35 | -1.01 | -16.53% | 12 | 1,795 | 37.13% |
| SLV260116C00026000 | 2024-05-22 3:46PM EDT | 2026-01-16 | 6.35 | 6.00 | 6.55 | -0.64 | -9.16% | 225 | 3,061 | 38.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00026000 | 2024-05-22 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 6,263 | 25.00% |
| SLV240529P00026000 | 2024-05-22 3:52PM EDT | 2024-05-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 1,922 | 36.33% |
| SLV240531P00026000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 356 | 1,873 | 35.94% |
| SLV240607P00026000 | 2024-05-22 3:58PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 33 | 14,388 | 32.23% |
| SLV240614P00026000 | 2024-05-22 2:29PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 20 | 763 | 32.32% |
| SLV240621P00026000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | +0.09 | +69.23% | 1,545 | 11,059 | 30.37% |
| SLV240628P00026000 | 2024-05-22 2:48PM EDT | 2024-06-28 | 0.28 | 0.27 | 0.28 | +0.09 | +47.37% | 1,136 | 10,504 | 29.98% |
| SLV240719P00026000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.45 | +0.13 | +40.62% | 1,627 | 32,693 | 29.30% |
| SLV240816P00026000 | 2024-05-22 3:42PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.62 | +0.17 | +36.17% | 149 | 15,789 | 28.08% |
| SLV240920P00026000 | 2024-05-22 11:26AM EDT | 2024-09-20 | 0.81 | 0.78 | 0.80 | +0.19 | +30.65% | 5 | 4,203 | 27.05% |
| SLV240930P00026000 | 2024-05-22 2:54PM EDT | 2024-09-30 | 0.86 | 0.82 | 0.84 | +0.19 | +28.36% | 10 | 717 | 26.71% |
| SLV241018P00026000 | 2024-05-22 2:55PM EDT | 2024-10-18 | 0.93 | 0.90 | 0.92 | +0.19 | +25.68% | 8 | 18,782 | 26.37% |
| SLV241115P00026000 | 2024-05-22 1:05PM EDT | 2024-11-15 | 0.98 | 1.04 | 1.06 | +0.12 | +13.95% | 399 | 1,206 | 26.27% |
| SLV241231P00026000 | 2024-05-22 2:57PM EDT | 2024-12-31 | 1.22 | 1.20 | 1.23 | +0.22 | +22.00% | 3 | 980 | 25.64% |
| SLV250117P00026000 | 2024-05-22 3:15PM EDT | 2025-01-17 | 1.27 | 1.26 | 1.29 | +0.17 | +15.45% | 8 | 4,494 | 25.44% |
| SLV250331P00026000 | 2024-05-22 2:58PM EDT | 2025-03-31 | 1.50 | 1.49 | 1.52 | +0.15 | +11.11% | 13 | 1,076 | 24.78% |
| SLV250620P00026000 | 2024-05-20 11:58AM EDT | 2025-06-20 | 1.57 | 1.73 | 1.76 | 0.00 | - | 15 | 195 | 24.37% |
| SLV260116P00026000 | 2024-05-21 3:36PM EDT | 2026-01-16 | 2.25 | 1.98 | 2.80 | +0.09 | +4.17% | 1 | 1,056 | 27.54% |
© 2024 Yahoo. Todos los derechos reservados.