iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:06AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 15.40 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.85 | 17.55 | 17.95 | 0.00 | - | 4 | 107 | 176.17% |
| SLV240621C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 14.00 | 16.65 | 17.10 | 0.00 | - | 4 | 349 | 139.06% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 17 | 185 | 0.00% |
| SLV240621C00014000 | 2024-05-17 10:49AM EDT | 14.00 | 14.09 | 14.40 | 15.05 | 0.00 | - | 8 | 118 | 152.73% |
| SLV240621C00015000 | 2024-05-17 9:57AM EDT | 15.00 | 12.85 | 13.30 | 14.15 | 0.00 | - | 3 | 755 | 152.54% |
| SLV240621C00016000 | 2024-05-17 11:00AM EDT | 16.00 | 12.10 | 12.65 | 13.00 | 0.00 | - | 1 | 499 | 50.00% |
| SLV240621C00017000 | 2024-05-09 12:36PM EDT | 17.00 | 8.84 | 11.40 | 12.30 | 0.00 | - | 6 | 266 | 79.69% |
| SLV240621C00018000 | 2024-05-16 11:28AM EDT | 18.00 | 9.17 | 10.65 | 11.00 | 0.00 | - | 6 | 998 | 50.00% |
| SLV240621C00019000 | 2024-05-20 9:36AM EDT | 19.00 | 9.56 | 9.30 | 9.90 | -0.24 | -2.45% | 1 | 1,963 | 76.56% |
| SLV240621C00020000 | 2024-05-20 9:50AM EDT | 20.00 | 8.83 | 8.80 | 8.90 | -0.07 | -0.79% | 22 | 8,256 | 57.03% |
| SLV240621C00021000 | 2024-05-20 9:45AM EDT | 21.00 | 7.79 | 7.65 | 8.00 | -0.01 | -0.13% | 9 | 31,658 | 72.66% |
| SLV240621C00022000 | 2024-05-20 9:34AM EDT | 22.00 | 6.65 | 6.70 | 6.80 | -0.30 | -4.32% | 309 | 20,561 | 0.00% |
| SLV240621C00023000 | 2024-05-20 9:49AM EDT | 23.00 | 5.80 | 5.80 | 5.85 | -0.11 | -1.86% | 64 | 29,063 | 37.50% |
| SLV240621C00024000 | 2024-05-20 9:50AM EDT | 24.00 | 4.90 | 4.80 | 4.85 | -0.07 | -1.41% | 17 | 61,762 | 31.25% |
| SLV240621C00025000 | 2024-05-20 9:48AM EDT | 25.00 | 3.82 | 3.90 | 4.00 | -0.21 | -5.21% | 182 | 54,977 | 39.26% |
| SLV240621C00026000 | 2024-05-20 9:51AM EDT | 26.00 | 3.07 | 3.05 | 3.10 | -0.04 | -1.35% | 203 | 18,440 | 36.23% |
| SLV240621C00027000 | 2024-05-20 9:44AM EDT | 27.00 | 2.27 | 2.26 | 2.28 | -0.10 | -4.22% | 316 | 29,580 | 34.18% |
| SLV240621C00028000 | 2024-05-20 9:50AM EDT | 28.00 | 1.68 | 1.66 | 1.69 | -0.06 | -3.45% | 1,322 | 31,795 | 36.23% |
| SLV240621C00029000 | 2024-05-20 9:51AM EDT | 29.00 | 1.22 | 1.21 | 1.23 | -0.07 | -5.43% | 1,584 | 41,573 | 37.94% |
| SLV240621C00030000 | 2024-05-20 9:50AM EDT | 30.00 | 0.88 | 0.86 | 0.87 | -0.06 | -6.67% | 3,731 | 47,299 | 39.11% |
| SLV240621C00031000 | 2024-05-20 9:42AM EDT | 31.00 | 0.63 | 0.61 | 0.62 | -0.06 | -8.70% | 875 | 15,331 | 40.63% |
| SLV240621C00032000 | 2024-05-20 9:48AM EDT | 32.00 | 0.44 | 0.46 | 0.48 | -0.07 | -13.73% | 799 | 13,731 | 43.56% |
| SLV240621C00033000 | 2024-05-20 9:51AM EDT | 33.00 | 0.35 | 0.34 | 0.35 | -0.04 | -11.11% | 199 | 13,842 | 45.12% |
| SLV240621C00034000 | 2024-05-20 9:47AM EDT | 34.00 | 0.23 | 0.24 | 0.25 | -0.06 | -20.69% | 66 | 29,478 | 46.19% |
| SLV240621C00035000 | 2024-05-20 9:48AM EDT | 35.00 | 0.18 | 0.18 | 0.19 | -0.06 | -24.00% | 177 | 42,252 | 48.05% |
| SLV240621C00036000 | 2024-05-20 9:36AM EDT | 36.00 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 8 | 1,131 | 50.10% |
| SLV240621C00037000 | 2024-05-20 9:38AM EDT | 37.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 150 | 4,970 | 50.59% |
| SLV240621C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 12 | 1,776 | 52.54% |
| SLV240621C00039000 | 2024-05-17 3:56PM EDT | 39.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 171 | 1,090 | 55.08% |
| SLV240621C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 4 | 4,384 | 57.42% |
| SLV240621C00041000 | 2024-05-20 9:38AM EDT | 41.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 19 | 1,918 | 57.42% |
| SLV240621C00042000 | 2024-05-20 9:30AM EDT | 42.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 12,074 | 60.55% |
| SLV240621C00043000 | 2024-05-20 9:31AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 4,229 | 61.33% |
| SLV240621C00044000 | 2024-05-20 9:30AM EDT | 44.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 367 | 64.45% |
| SLV240621C00045000 | 2024-05-20 9:31AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 8,461 | 64.06% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 115.63% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 106.25% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 107.81% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 87.50% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 81.25% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 71.88% |
| SLV240621P00017000 | 2024-05-16 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30,859 | 65.63% |
| SLV240621P00018000 | 2024-05-06 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,261 | 59.38% |
| SLV240621P00019000 | 2024-05-17 3:09PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 17,347 | 53.13% |
| SLV240621P00020000 | 2024-05-17 3:09PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,016 | 19,392 | 50.78% |
| SLV240621P00021000 | 2024-05-17 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 10,300 | 44.53% |
| SLV240621P00022000 | 2024-05-17 3:52PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 325 | 16,944 | 42.58% |
| SLV240621P00023000 | 2024-05-20 9:35AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 505 | 16,506 | 38.67% |
| SLV240621P00024000 | 2024-05-20 9:49AM EDT | 24.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 54 | 30,571 | 35.55% |
| SLV240621P00025000 | 2024-05-20 9:46AM EDT | 25.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 96 | 30,337 | 33.01% |
| SLV240621P00026000 | 2024-05-20 9:49AM EDT | 26.00 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 146 | 10,861 | 33.01% |
| SLV240621P00027000 | 2024-05-20 9:48AM EDT | 27.00 | 0.45 | 0.44 | 0.44 | +0.03 | +7.14% | 208 | 9,827 | 33.59% |
| SLV240621P00028000 | 2024-05-20 9:49AM EDT | 28.00 | 0.85 | 0.85 | 0.86 | +0.06 | +7.59% | 116 | 2,084 | 36.08% |
| SLV240621P00029000 | 2024-05-20 9:43AM EDT | 29.00 | 1.38 | 1.34 | 1.36 | +0.05 | +3.76% | 891 | 721 | 36.67% |
| SLV240621P00030000 | 2024-05-20 9:35AM EDT | 30.00 | 2.01 | 2.00 | 2.02 | -0.01 | -0.50% | 30 | 351 | 38.38% |
| SLV240621P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 2.73 | 2.77 | 2.80 | 0.00 | - | 323 | 340 | 40.82% |
| SLV240621P00032000 | 2024-05-17 9:57AM EDT | 32.00 | 4.35 | 3.65 | 3.75 | 0.00 | - | 5 | 5 | 47.07% |
| SLV240621P00033000 | 2024-05-15 11:31AM EDT | 33.00 | 6.18 | 4.50 | 4.55 | 0.00 | - | 6 | 6 | 46.19% |
| SLV240621P00034000 | 2024-04-09 9:39AM EDT | 34.00 | 8.25 | 8.10 | 8.20 | 0.00 | - | - | 0 | 138.09% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 35.00 | 9.45 | 6.25 | 6.35 | 0.00 | - | 50 | 0 | 47.07% |
| SLV240621P00036000 | 2024-04-15 12:45PM EDT | 36.00 | 9.85 | 8.60 | 9.05 | 0.00 | - | - | 0 | 112.21% |
| SLV240621P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 9.30 | 9.30 | 9.35 | -3.20 | -25.60% | 10 | 0 | 58.98% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 345.80% |
© 2024 Yahoo. Todos los derechos reservados.