iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:36AM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614C00020000 | 2024-05-17 12:57PM EDT | 20.00 | 8.25 | 7.65 | 10.40 | 0.00 | - | 10 | 10 | 85.74% |
| SLV240614C00020500 | 2024-05-03 1:00PM EDT | 20.50 | 3.85 | 7.65 | 8.75 | 0.00 | - | 1 | 1 | 104.10% |
| SLV240614C00021500 | 2024-05-03 10:20AM EDT | 21.50 | 2.68 | 5.65 | 9.00 | 0.00 | - | 1 | 1 | 163.87% |
| SLV240614C00022000 | 2024-05-15 3:36PM EDT | 22.00 | 5.25 | 5.95 | 7.00 | 0.00 | - | 1 | 10 | 63.87% |
| SLV240614C00022500 | 2024-05-17 1:27PM EDT | 22.50 | 5.94 | 5.75 | 7.05 | 0.00 | - | 17 | 19 | 100.98% |
| SLV240614C00023000 | 2024-05-17 12:44PM EDT | 23.00 | 5.21 | 5.35 | 7.15 | 0.00 | - | 10 | 72 | 76.76% |
| SLV240614C00023500 | 2024-05-16 9:59AM EDT | 23.50 | 3.55 | 5.20 | 5.45 | 0.00 | - | 1 | 43 | 44.34% |
| SLV240614C00024000 | 2024-05-17 1:42PM EDT | 24.00 | 4.45 | 4.85 | 4.90 | 0.00 | - | 25 | 973 | 12.50% |
| SLV240614C00024500 | 2024-05-17 12:21PM EDT | 24.50 | 3.73 | 4.30 | 4.40 | 0.00 | - | 11 | 820 | 12.50% |
| SLV240614C00025000 | 2024-05-20 9:41AM EDT | 25.00 | 3.97 | 3.85 | 3.90 | +0.82 | +26.03% | 11 | 1,037 | 12.50% |
| SLV240614C00025500 | 2024-05-20 9:40AM EDT | 25.50 | 3.42 | 3.40 | 3.50 | +0.35 | +11.40% | 1 | 556 | 34.47% |
| SLV240614C00026000 | 2024-05-20 9:42AM EDT | 26.00 | 2.91 | 2.99 | 3.05 | -0.07 | -2.35% | 13 | 474 | 33.99% |
| SLV240614C00026500 | 2024-05-20 9:40AM EDT | 26.50 | 2.55 | 2.56 | 2.59 | 0.00 | - | 2 | 702 | 31.93% |
| SLV240614C00027000 | 2024-05-20 9:41AM EDT | 27.00 | 2.19 | 2.17 | 2.20 | -0.03 | -1.35% | 2 | 648 | 32.52% |
| SLV240614C00027500 | 2024-05-20 10:01AM EDT | 27.50 | 1.97 | 1.86 | 1.89 | +0.13 | +7.07% | 15 | 204 | 34.77% |
| SLV240614C00028000 | 2024-05-20 10:15AM EDT | 28.00 | 1.62 | 1.54 | 1.59 | -0.01 | -0.61% | 106 | 10,351 | 35.69% |
| SLV240614C00028500 | 2024-05-20 10:18AM EDT | 28.50 | 1.34 | 1.29 | 1.31 | -0.05 | -3.60% | 5 | 201 | 35.94% |
| SLV240614C00029000 | 2024-05-20 10:19AM EDT | 29.00 | 1.11 | 1.09 | 1.11 | -0.06 | -5.13% | 98 | 595 | 37.60% |
| SLV240614C00029500 | 2024-05-20 10:00AM EDT | 29.50 | 1.01 | 0.91 | 0.93 | +0.09 | +9.78% | 11 | 545 | 38.82% |
| SLV240614C00030000 | 2024-05-20 10:17AM EDT | 30.00 | 0.80 | 0.75 | 0.77 | -0.03 | -3.61% | 532 | 3,698 | 39.65% |
| SLV240614C00031000 | 2024-05-20 10:01AM EDT | 31.00 | 0.61 | 0.54 | 0.55 | +0.04 | +7.02% | 88 | 267 | 42.29% |
| SLV240614C00032000 | 2024-05-17 3:57PM EDT | 32.00 | 0.36 | 0.39 | 0.40 | -0.07 | -16.28% | 10 | 679 | 44.92% |
| SLV240614C00035000 | 2024-05-20 10:02AM EDT | 35.00 | 0.18 | 0.15 | 0.16 | +0.01 | +5.88% | 91 | 134 | 50.98% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614P00020500 | 2024-05-13 3:48PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 50.00% |
| SLV240614P00021000 | 2024-05-15 3:50PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 50.00% |
| SLV240614P00021500 | 2024-05-14 12:39PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 80 | 46.88% |
| SLV240614P00022000 | 2024-05-16 10:08AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 43 | 48.44% |
| SLV240614P00022500 | 2024-05-17 2:51PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 70 | 44.53% |
| SLV240614P00023000 | 2024-05-17 2:57PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 130 | 41.41% |
| SLV240614P00023500 | 2024-05-17 2:44PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 593 | 40.63% |
| SLV240614P00024000 | 2024-05-17 3:16PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 264 | 39.06% |
| SLV240614P00024500 | 2024-05-17 12:00PM EDT | 24.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 61 | 20,105 | 36.72% |
| SLV240614P00025000 | 2024-05-20 10:05AM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 26 | 1,160 | 35.55% |
| SLV240614P00025500 | 2024-05-20 9:51AM EDT | 25.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 205 | 1,408 | 35.35% |
| SLV240614P00026000 | 2024-05-17 3:38PM EDT | 26.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 232 | 248 | 35.35% |
| SLV240614P00026500 | 2024-05-20 9:38AM EDT | 26.50 | 0.26 | 0.25 | 0.26 | 0.00 | - | 26 | 494 | 35.74% |
| SLV240614P00027000 | 2024-05-20 10:07AM EDT | 27.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 64 | 730 | 36.04% |
| SLV240614P00027500 | 2024-05-20 10:05AM EDT | 27.50 | 0.50 | 0.54 | 0.56 | -0.04 | -7.41% | 32 | 232 | 37.45% |
| SLV240614P00028000 | 2024-05-20 10:02AM EDT | 28.00 | 0.70 | 0.74 | 0.76 | -0.02 | -2.78% | 9 | 316 | 38.14% |
| SLV240614P00028500 | 2024-05-20 10:01AM EDT | 28.50 | 0.93 | 0.96 | 0.98 | -0.04 | -4.12% | 18 | 92 | 38.28% |
| SLV240614P00029000 | 2024-05-20 10:08AM EDT | 29.00 | 1.24 | 1.28 | 1.30 | -0.02 | -1.59% | 40 | 24 | 40.53% |
| SLV240614P00029500 | 2024-05-17 10:30AM EDT | 29.50 | 2.05 | 1.58 | 1.60 | 0.00 | - | 12 | 12 | 41.11% |
| SLV240614P00030000 | 2024-05-17 10:06AM EDT | 30.00 | 2.57 | 1.92 | 1.95 | 0.00 | - | 1 | 1 | 42.38% |
© 2024 Yahoo. Todos los derechos reservados.