U.S. markets closed
F S&P 500
5,302.00 +4.75 (+0.09%) F Dow Jones
38,672.00 +16.00 (+0.04%) F Nasdaq
18,670.00 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,065.70 +0.50 (+0.02%) Petróleo
73.92 -0.30 (-0.40%) Oro
2,372.20 +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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00029000 | 2024-06-03 3:57PM EDT | 2024-06-05 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,838 | 3,921 | 45.70% |
| SLV240607C00029000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 2,370 | 9,146 | 45.70% |
| SLV240612C00029000 | 2024-06-03 3:35PM EDT | 2024-06-12 | 0.29 | 0.29 | 0.30 | +0.02 | +7.41% | 343 | 916 | 40.63% |
| SLV240614C00029000 | 2024-06-03 3:34PM EDT | 2024-06-14 | 0.36 | 0.35 | 0.37 | +0.02 | +5.88% | 1,815 | 1,754 | 40.92% |
| SLV240621C00029000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.49 | +0.01 | +2.13% | 968 | 48,696 | 37.40% |
| SLV240628C00029000 | 2024-06-03 3:41PM EDT | 2024-06-28 | 0.61 | 0.61 | 0.62 | +0.02 | +3.39% | 750 | 3,776 | 36.57% |
| SLV240705C00029000 | 2024-06-03 11:21AM EDT | 2024-07-05 | 0.70 | 0.71 | 0.73 | +0.01 | +1.45% | 43 | 1,430 | 35.84% |
| SLV240712C00029000 | 2024-05-31 3:42PM EDT | 2024-07-12 | 0.78 | 0.82 | 0.84 | +0.02 | +2.63% | 52 | 171 | 35.65% |
| SLV240719C00029000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 0.92 | 0.92 | 0.93 | +0.04 | +4.55% | 1,792 | 14,574 | 35.16% |
| SLV240816C00029000 | 2024-06-03 3:55PM EDT | 2024-08-16 | 1.24 | 1.24 | 1.26 | +0.04 | +3.33% | 999 | 4,505 | 34.47% |
| SLV240920C00029000 | 2024-06-03 3:35PM EDT | 2024-09-20 | 1.58 | 1.57 | 1.59 | +0.04 | +2.60% | 440 | 19,069 | 33.89% |
| SLV241018C00029000 | 2024-06-03 3:37PM EDT | 2024-10-18 | 1.82 | 1.81 | 1.84 | +0.11 | +6.43% | 73 | 4,177 | 33.91% |
| SLV241115C00029000 | 2024-06-03 3:28PM EDT | 2024-11-15 | 2.09 | 2.07 | 2.10 | +0.07 | +3.47% | 20 | 2,706 | 34.38% |
| SLV241231C00029000 | 2024-06-03 2:59PM EDT | 2024-12-31 | 2.45 | 2.42 | 2.44 | +0.09 | +3.81% | 17 | 1,462 | 34.42% |
| SLV250117C00029000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 2.54 | 2.54 | 2.57 | +0.03 | +1.20% | 221 | 20,035 | 34.60% |
| SLV250331C00029000 | 2024-06-03 10:56AM EDT | 2025-03-31 | 2.97 | 3.00 | 3.05 | +0.09 | +3.12% | 3 | 2,040 | 34.86% |
| SLV250620C00029000 | 2024-06-03 1:02PM EDT | 2025-06-20 | 3.65 | 3.45 | 3.55 | +0.30 | +8.96% | 21 | 1,776 | 35.34% |
| SLV260116C00029000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 4.80 | 4.60 | 5.00 | +0.30 | +6.67% | 2 | 3,435 | 38.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00029000 | 2024-06-03 3:08PM EDT | 2024-06-05 | 1.11 | 1.13 | 1.16 | -0.20 | -15.27% | 167 | 480 | 43.36% |
| SLV240607P00029000 | 2024-06-03 3:23PM EDT | 2024-06-07 | 1.21 | 1.21 | 1.24 | -0.16 | -11.68% | 340 | 1,078 | 42.19% |
| SLV240612P00029000 | 2024-06-03 12:36PM EDT | 2024-06-12 | 1.39 | 1.34 | 1.37 | -0.20 | -12.58% | 44 | 878 | 37.89% |
| SLV240614P00029000 | 2024-06-03 1:34PM EDT | 2024-06-14 | 1.38 | 1.40 | 1.42 | -0.21 | -13.21% | 3 | 465 | 37.31% |
| SLV240621P00029000 | 2024-06-03 3:26PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.53 | -0.13 | -7.98% | 67 | 10,309 | 34.28% |
| SLV240628P00029000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 1.63 | 1.60 | 1.63 | -0.11 | -6.32% | 3 | 1,908 | 32.91% |
| SLV240705P00029000 | 2024-06-03 10:28AM EDT | 2024-07-05 | 1.79 | 1.68 | 1.70 | 0.00 | - | 10 | 1,356 | 31.35% |
| SLV240712P00029000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 1.95 | 1.76 | 1.79 | 0.00 | - | 20 | 20 | 31.06% |
| SLV240719P00029000 | 2024-06-03 3:36PM EDT | 2024-07-19 | 1.85 | 1.83 | 1.85 | -0.07 | -3.65% | 180 | 1,896 | 30.18% |
| SLV240816P00029000 | 2024-06-03 3:56PM EDT | 2024-08-16 | 2.07 | 2.06 | 2.08 | -0.16 | -7.17% | 135 | 1,349 | 28.57% |
| SLV240920P00029000 | 2024-06-03 9:48AM EDT | 2024-09-20 | 2.37 | 2.26 | 2.28 | +0.02 | +0.85% | 227 | 20,512 | 26.91% |
| SLV241018P00029000 | 2024-06-03 11:02AM EDT | 2024-10-18 | 2.43 | 2.41 | 2.43 | -0.12 | -4.71% | 10 | 4,235 | 26.25% |
| SLV241115P00029000 | 2024-06-03 3:26PM EDT | 2024-11-15 | 2.56 | 2.56 | 2.59 | +0.50 | +24.27% | 6 | 2,892 | 26.07% |
| SLV241231P00029000 | 2024-06-03 10:20AM EDT | 2024-12-31 | 2.75 | 2.76 | 2.79 | +0.33 | +13.64% | 193 | 958 | 25.44% |
| SLV250117P00029000 | 2024-06-03 11:50AM EDT | 2025-01-17 | 2.86 | 2.83 | 2.85 | -0.08 | -2.72% | 93 | 255 | 25.17% |
| SLV250331P00029000 | 2024-06-03 10:21AM EDT | 2025-03-31 | 3.05 | 3.05 | 3.10 | -0.05 | -1.61% | 2 | 2,373 | 24.39% |
| SLV250620P00029000 | 2024-05-30 3:24PM EDT | 2025-06-20 | 3.08 | 3.25 | 3.35 | 0.00 | - | 12 | 137 | 23.85% |
| SLV260116P00029000 | 2024-05-28 11:41AM EDT | 2026-01-16 | 2.32 | 2.47 | 4.15 | -1.13 | -32.75% | 1,200 | 1,246 | 24.81% |
© 2024 Yahoo. Todos los derechos reservados.