U.S. markets open in 51 minutes
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,166.00 +29.00 (+0.07%) F Nasdaq
18,672.75 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,106.20 +0.70 (+0.03%) Petróleo
79.54 -0.52 (-0.65%) Oro
2,421.50 +4.10 (+0.17%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 15.00 | 10.55 | 9.95 | 10.05 | 0.00 | - | - | 30 | 0.00% |
| SLV240524C00019000 | 2024-05-17 11:40AM EDT | 19.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| SLV240524C00019500 | 2024-05-17 3:46PM EDT | 19.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SLV240524C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| SLV240524C00020500 | 2024-04-30 12:47PM EDT | 20.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| SLV240524C00021000 | 2024-05-17 3:59PM EDT | 21.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 25 | 18 | 0.00% |
| SLV240524C00021500 | 2024-05-17 3:59PM EDT | 21.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| SLV240524C00022000 | 2024-05-15 9:50AM EDT | 22.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| SLV240524C00022500 | 2024-05-13 2:34PM EDT | 22.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| SLV240524C00023000 | 2024-05-17 3:53PM EDT | 23.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 816 | 1,158 | 0.00% |
| SLV240524C00023500 | 2024-05-17 3:17PM EDT | 23.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 109 | 0.00% |
| SLV240524C00024000 | 2024-05-17 3:59PM EDT | 24.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 398 | 3,491 | 0.00% |
| SLV240524C00024500 | 2024-05-17 3:48PM EDT | 24.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 790 | 1,253 | 0.00% |
| SLV240524C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 345 | 3,760 | 0.00% |
| SLV240524C00025500 | 2024-05-17 3:59PM EDT | 25.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 372 | 3,629 | 0.00% |
| SLV240524C00026000 | 2024-05-17 3:59PM EDT | 26.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1,248 | 3,958 | 0.00% |
| SLV240524C00026500 | 2024-05-17 3:59PM EDT | 26.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4,378 | 3,709 | 0.00% |
| SLV240524C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2,998 | 5,679 | 0.00% |
| SLV240524C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,405 | 8,863 | 0.00% |
| SLV240524C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14,066 | 11,755 | 0.00% |
| SLV240524C00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5,962 | 4,160 | 0.00% |
| SLV240524C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8,793 | 15,013 | 3.13% |
| SLV240524C00029500 | 2024-05-17 3:58PM EDT | 29.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,951 | 1,965 | 6.25% |
| SLV240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,027 | 4,656 | 12.50% |
| SLV240524C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,430 | 1,092 | 12.50% |
| SLV240524C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 883 | 728 | 25.00% |
| SLV240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,539 | 2,549 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 150.00% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 137.50% |
| SLV240524P00019500 | 2024-04-22 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SLV240524P00020000 | 2024-05-09 1:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 50.00% |
| SLV240524P00020500 | 2024-05-03 2:42PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 527 | 50.00% |
| SLV240524P00021000 | 2024-05-15 11:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| SLV240524P00021500 | 2024-05-07 9:42AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SLV240524P00022000 | 2024-05-15 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| SLV240524P00022500 | 2024-05-15 11:55AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,367 | 50.00% |
| SLV240524P00023000 | 2024-05-17 3:12PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 31,207 | 50.00% |
| SLV240524P00023500 | 2024-05-17 3:11PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,485 | 50.00% |
| SLV240524P00024000 | 2024-05-17 3:58PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 22,013 | 50.00% |
| SLV240524P00024500 | 2024-05-17 3:58PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 1,179 | 25.00% |
| SLV240524P00025000 | 2024-05-17 3:28PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 1,998 | 25.00% |
| SLV240524P00025500 | 2024-05-17 3:25PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 1,388 | 25.00% |
| SLV240524P00026000 | 2024-05-17 3:52PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,778 | 6,386 | 25.00% |
| SLV240524P00026500 | 2024-05-17 3:57PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,716 | 2,744 | 25.00% |
| SLV240524P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,527 | 2,760 | 12.50% |
| SLV240524P00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,714 | 4,006 | 12.50% |
| SLV240524P00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,861 | 5,823 | 6.25% |
| SLV240524P00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 870 | 670 | 3.13% |
| SLV240524P00029000 | 2024-05-17 3:58PM EDT | 29.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 189 | 162 | 0.00% |
| SLV240524P00029500 | 2024-05-17 3:48PM EDT | 29.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 73 | 52 | 0.00% |
| SLV240524P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 109 | 50 | 0.00% |
| SLV240524P00031000 | 2024-05-17 2:52PM EDT | 31.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| SLV240524P00035000 | 2024-05-17 3:36PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.