iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607C00018000 | 2024-04-26 3:52PM EDT | 18.00 | 7.00 | 11.10 | 12.90 | 0.00 | - | 4 | 4 | 200.78% |
| SLV240607C00019500 | 2024-05-06 10:28AM EDT | 19.50 | 5.50 | 9.60 | 11.50 | 0.00 | - | 3 | 0 | 179.30% |
| SLV240607C00020000 | 2024-05-17 3:12PM EDT | 20.00 | 8.71 | 9.15 | 10.40 | 0.00 | - | 21 | 33 | 149.41% |
| SLV240607C00021000 | 2024-05-17 3:12PM EDT | 21.00 | 7.69 | 8.10 | 9.55 | 0.00 | - | 21 | 23 | 138.67% |
| SLV240607C00021500 | 2024-05-13 9:56AM EDT | 21.50 | 4.44 | 7.65 | 9.40 | 0.00 | - | 2 | 2 | 145.70% |
| SLV240607C00022000 | 2024-05-14 10:36AM EDT | 22.00 | 4.15 | 7.15 | 7.95 | 0.00 | - | 26 | 65 | 102.34% |
| SLV240607C00022500 | 2024-05-17 2:26PM EDT | 22.50 | 6.10 | 6.65 | 8.10 | 0.00 | - | 17 | 49 | 120.90% |
| SLV240607C00023000 | 2024-05-17 12:06PM EDT | 23.00 | 5.14 | 6.15 | 6.25 | 0.00 | - | 6 | 56 | 50.00% |
| SLV240607C00023500 | 2024-05-17 1:12PM EDT | 23.50 | 4.80 | 5.70 | 6.20 | 0.00 | - | 3 | 142 | 75.49% |
| SLV240607C00024000 | 2024-05-17 12:37PM EDT | 24.00 | 4.18 | 5.20 | 5.90 | 0.00 | - | 32 | 230 | 78.13% |
| SLV240607C00024500 | 2024-05-20 10:44AM EDT | 24.50 | 4.60 | 4.75 | 4.80 | +0.20 | +4.55% | 5 | 459 | 48.44% |
| SLV240607C00025000 | 2024-05-20 10:43AM EDT | 25.00 | 4.03 | 4.25 | 4.30 | +0.16 | +4.13% | 15 | 808 | 44.14% |
| SLV240607C00025500 | 2024-05-20 10:13AM EDT | 25.50 | 3.42 | 3.75 | 3.85 | 0.00 | - | 10 | 1,190 | 45.12% |
| SLV240607C00026000 | 2024-05-20 10:59AM EDT | 26.00 | 3.25 | 3.30 | 3.40 | +0.33 | +11.30% | 30 | 1,451 | 44.34% |
| SLV240607C00026500 | 2024-05-17 2:24PM EDT | 26.50 | 2.44 | 2.85 | 2.88 | +0.14 | +6.09% | 2 | 220 | 37.50% |
| SLV240607C00027000 | 2024-05-20 11:09AM EDT | 27.00 | 2.47 | 2.47 | 2.50 | +0.34 | +15.96% | 261 | 1,063 | 39.84% |
| SLV240607C00027500 | 2024-05-20 10:19AM EDT | 27.50 | 1.75 | 2.09 | 2.12 | +0.10 | +6.06% | 58 | 1,813 | 40.04% |
| SLV240607C00028000 | 2024-05-20 10:51AM EDT | 28.00 | 1.55 | 1.73 | 1.76 | +0.03 | +1.97% | 92 | 2,897 | 39.55% |
| SLV240607C00028500 | 2024-05-20 10:49AM EDT | 28.50 | 1.27 | 1.46 | 1.48 | +0.06 | +4.96% | 323 | 2,415 | 40.97% |
| SLV240607C00029000 | 2024-05-20 11:05AM EDT | 29.00 | 1.18 | 1.21 | 1.23 | +0.15 | +14.56% | 505 | 1,955 | 41.94% |
| SLV240607C00029500 | 2024-05-20 11:10AM EDT | 29.50 | 1.01 | 1.00 | 1.00 | +0.20 | +24.69% | 130 | 2,020 | 42.29% |
| SLV240607C00030000 | 2024-05-20 11:06AM EDT | 30.00 | 0.80 | 0.81 | 0.82 | +0.14 | +21.21% | 1,198 | 528 | 43.26% |
| SLV240607C00030500 | 2024-05-20 11:06AM EDT | 30.50 | 0.65 | 0.67 | 0.69 | +0.07 | +12.07% | 363 | 268 | 44.92% |
| SLV240607C00031000 | 2024-05-20 11:08AM EDT | 31.00 | 0.57 | 0.55 | 0.56 | +0.11 | +23.91% | 1,281 | 450 | 45.70% |
| SLV240607C00032000 | 2024-05-20 11:05AM EDT | 32.00 | 0.38 | 0.38 | 0.40 | +0.05 | +15.15% | 235 | 346 | 48.83% |
| SLV240607C00035000 | 2024-05-20 11:09AM EDT | 35.00 | 0.15 | 0.15 | 0.16 | +0.02 | +16.67% | 253 | 542 | 56.84% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240607P00019000 | 2024-04-30 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 71.88% |
| SLV240607P00020000 | 2024-05-15 10:34AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 62.50% |
| SLV240607P00020500 | 2024-05-06 3:49PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 59.38% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 56.25% |
| SLV240607P00021500 | 2024-05-14 9:36AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,471 | 53.13% |
| SLV240607P00022000 | 2024-05-16 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 213 | 50.00% |
| SLV240607P00022500 | 2024-05-17 1:08PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 298 | 50.00% |
| SLV240607P00023000 | 2024-05-17 12:12PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 628 | 50.00% |
| SLV240607P00023500 | 2024-05-20 10:16AM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 10,310 | 46.09% |
| SLV240607P00024000 | 2024-05-17 3:06PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 10,508 | 42.58% |
| SLV240607P00024500 | 2024-05-17 3:25PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 263 | 711 | 41.41% |
| SLV240607P00025000 | 2024-05-20 10:56AM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 1,092 | 39.45% |
| SLV240607P00025500 | 2024-05-20 11:10AM EDT | 25.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 34 | 946 | 38.28% |
| SLV240607P00026000 | 2024-05-20 10:56AM EDT | 26.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 386 | 517 | 38.28% |
| SLV240607P00026500 | 2024-05-20 10:34AM EDT | 26.50 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 32 | 414 | 37.60% |
| SLV240607P00027000 | 2024-05-20 10:57AM EDT | 27.00 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 113 | 679 | 38.67% |
| SLV240607P00027500 | 2024-05-20 11:08AM EDT | 27.50 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 3,577 | 488 | 39.06% |
| SLV240607P00028000 | 2024-05-20 10:55AM EDT | 28.00 | 0.55 | 0.51 | 0.52 | -0.05 | -8.33% | 89 | 550 | 39.16% |
| SLV240607P00028500 | 2024-05-20 11:09AM EDT | 28.50 | 0.73 | 0.71 | 0.73 | -0.11 | -13.10% | 42 | 55 | 40.14% |
| SLV240607P00029000 | 2024-05-20 10:57AM EDT | 29.00 | 1.00 | 0.96 | 0.97 | -0.12 | -10.71% | 701 | 146 | 40.82% |
| SLV240607P00029500 | 2024-05-20 11:02AM EDT | 29.50 | 1.28 | 1.24 | 1.26 | -0.20 | -13.51% | 270 | 3 | 41.90% |
| SLV240607P00030000 | 2024-05-20 11:08AM EDT | 30.00 | 1.59 | 1.56 | 1.58 | -0.25 | -12.76% | 20 | 9 | 42.87% |
| SLV240607P00032000 | 2024-05-20 10:27AM EDT | 32.00 | 3.45 | 3.15 | 3.20 | -0.10 | -2.82% | 16 | 3 | 50.29% |
| SLV240607P00035000 | 2024-05-20 9:50AM EDT | 35.00 | 6.25 | 5.90 | 6.00 | -0.46 | -6.86% | 15 | 10 | 58.98% |
© 2024 Yahoo. Todos los derechos reservados.