U.S. markets open in 13 minutes
F S&P 500
5,329.25 +2.00 (+0.04%) F Dow Jones
40,132.00 -5.00 (-0.01%) F Nasdaq
18,646.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,101.60 -3.90 (-0.19%) Petróleo
79.27 -0.79 (-0.99%) Oro
2,423.80 +6.40 (+0.26%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00017000 | 2024-05-15 11:42AM EDT | 17.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SLV240531C00018000 | 2024-05-15 11:58AM EDT | 18.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 8.10 | 8.20 | 0.00 | - | - | 1 | 0.00% |
| SLV240531C00019500 | 2024-05-06 3:52PM EDT | 19.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SLV240531C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SLV240531C00020500 | 2024-05-17 3:34PM EDT | 20.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SLV240531C00021000 | 2024-05-15 3:51PM EDT | 21.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SLV240531C00021500 | 2024-05-16 9:30AM EDT | 21.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SLV240531C00022000 | 2024-05-17 10:09AM EDT | 22.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SLV240531C00022500 | 2024-05-10 1:28PM EDT | 22.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| SLV240531C00023000 | 2024-05-17 2:03PM EDT | 23.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,034 | 0.00% |
| SLV240531C00023500 | 2024-05-17 3:46PM EDT | 23.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 0.00% |
| SLV240531C00024000 | 2024-05-17 3:42PM EDT | 24.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 38 | 1,115 | 0.00% |
| SLV240531C00024500 | 2024-05-17 3:02PM EDT | 24.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10,234 | 7,290 | 0.00% |
| SLV240531C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 426 | 1,508 | 0.00% |
| SLV240531C00025500 | 2024-05-17 3:04PM EDT | 25.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 104 | 1,691 | 0.00% |
| SLV240531C00026000 | 2024-05-17 3:52PM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,368 | 3,423 | 0.00% |
| SLV240531C00026500 | 2024-05-17 3:56PM EDT | 26.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 415 | 1,645 | 0.00% |
| SLV240531C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 18,704 | 14,190 | 0.00% |
| SLV240531C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,340 | 2,510 | 0.00% |
| SLV240531C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6,003 | 3,879 | 0.00% |
| SLV240531C00028500 | 2024-05-17 3:59PM EDT | 28.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,506 | 1,638 | 0.00% |
| SLV240531C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8,677 | 8,816 | 1.56% |
| SLV240531C00029500 | 2024-05-17 3:55PM EDT | 29.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,484 | 1,038 | 3.13% |
| SLV240531C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,490 | 3,926 | 6.25% |
| SLV240531C00030500 | 2024-05-17 3:57PM EDT | 30.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 747 | 977 | 6.25% |
| SLV240531C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,388 | 970 | 12.50% |
| SLV240531C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15,717 | 17,206 | 12.50% |
| SLV240531C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,131 | 6,305 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 81.25% |
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 299 | 50.00% |
| SLV240531P00021500 | 2024-05-15 11:38AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| SLV240531P00022000 | 2024-05-15 9:51AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 733 | 50.00% |
| SLV240531P00022500 | 2024-05-15 11:39AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 25.00% |
| SLV240531P00023000 | 2024-05-17 11:09AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 760 | 25.00% |
| SLV240531P00023500 | 2024-05-17 9:52AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 390 | 25.00% |
| SLV240531P00024000 | 2024-05-17 3:07PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 15,007 | 25.00% |
| SLV240531P00024500 | 2024-05-17 3:50PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 478 | 25.00% |
| SLV240531P00025000 | 2024-05-17 3:43PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 1,403 | 25.00% |
| SLV240531P00025500 | 2024-05-17 3:28PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 498 | 2,399 | 12.50% |
| SLV240531P00026000 | 2024-05-17 3:59PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 994 | 1,769 | 12.50% |
| SLV240531P00026500 | 2024-05-17 3:16PM EDT | 26.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,324 | 1,106 | 12.50% |
| SLV240531P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,317 | 4,151 | 12.50% |
| SLV240531P00027500 | 2024-05-17 3:54PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 913 | 819 | 6.25% |
| SLV240531P00028000 | 2024-05-17 3:56PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 696 | 559 | 6.25% |
| SLV240531P00028500 | 2024-05-17 3:52PM EDT | 28.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 262 | 233 | 1.56% |
| SLV240531P00029000 | 2024-05-17 3:55PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 154 | 85 | 0.00% |
| SLV240531P00029500 | 2024-05-17 3:46PM EDT | 29.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 103 | 96 | 0.00% |
| SLV240531P00030000 | 2024-05-17 3:45PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 123 | 98 | 0.00% |
| SLV240531P00030500 | 2024-05-17 3:57PM EDT | 30.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 0.00% |
| SLV240531P00031000 | 2024-05-17 3:34PM EDT | 31.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 3.30 | 3.40 | 0.00 | - | 30 | 0 | 52.15% |
© 2024 Yahoo. Todos los derechos reservados.