U.S. markets open in 14 minutes
F S&P 500
5,329.00 +1.75 (+0.03%) F Dow Jones
40,132.00 -5.00 (-0.01%) F Nasdaq
18,647.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,101.80 -3.70 (-0.18%) Petróleo
79.36 -0.70 (-0.87%) Oro
2,424.10 +6.70 (+0.28%)
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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 125.20% |
| SLV240628C00016000 | 2024-05-14 11:06AM EDT | 16.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 0.00% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 0.00% |
| SLV240628C00018000 | 2024-05-14 12:24PM EDT | 18.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| SLV240628C00019000 | 2024-05-17 2:00PM EDT | 19.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 0.00% |
| SLV240628C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 22 | 2,742 | 0.00% |
| SLV240628C00021000 | 2024-05-17 3:57PM EDT | 21.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 43 | 2,974 | 0.00% |
| SLV240628C00022000 | 2024-05-17 3:56PM EDT | 22.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 68 | 12,025 | 0.00% |
| SLV240628C00022500 | 2024-05-15 9:50AM EDT | 22.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SLV240628C00023000 | 2024-05-17 3:35PM EDT | 23.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 66 | 4,609 | 0.00% |
| SLV240628C00023500 | 2024-05-14 10:28AM EDT | 23.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV240628C00024000 | 2024-05-17 3:49PM EDT | 24.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 38 | 6,580 | 0.00% |
| SLV240628C00024500 | 2024-05-17 9:42AM EDT | 24.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SLV240628C00025000 | 2024-05-17 3:56PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 814 | 7,110 | 0.00% |
| SLV240628C00025500 | 2024-05-17 3:19PM EDT | 25.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 8 | 2,463 | 0.00% |
| SLV240628C00026000 | 2024-05-17 3:56PM EDT | 26.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 570 | 20,967 | 0.00% |
| SLV240628C00026500 | 2024-05-17 3:52PM EDT | 26.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 57 | 467 | 0.00% |
| SLV240628C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,135 | 5,855 | 0.00% |
| SLV240628C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 257 | 286 | 0.00% |
| SLV240628C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 826 | 6,744 | 0.00% |
| SLV240628C00028500 | 2024-05-17 3:44PM EDT | 28.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,470 | 3,095 | 0.00% |
| SLV240628C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 603 | 3,243 | 0.78% |
| SLV240628C00029500 | 2024-05-17 3:31PM EDT | 29.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 333 | 2,023 | 3.13% |
| SLV240628C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,557 | 20,708 | 3.13% |
| SLV240628C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 335 | 1,099 | 6.25% |
| SLV240628C00032000 | 2024-05-17 3:58PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 367 | 2,232 | 6.25% |
| SLV240628C00033000 | 2024-05-17 3:56PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 111 | 1,412 | 12.50% |
| SLV240628C00034000 | 2024-05-17 3:53PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 760 | 1,319 | 12.50% |
| SLV240628C00035000 | 2024-05-17 3:56PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,165 | 1,979 | 12.50% |
| SLV240628C00036000 | 2024-05-17 3:22PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 324 | 4,803 | 12.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 281.25% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 406.64% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 134.38% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 106.25% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 93.75% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 87.50% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 50.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 71.88% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 65.63% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 50.00% |
| SLV240628P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 17,302 | 25.00% |
| SLV240628P00019000 | 2024-05-13 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,460 | 25.00% |
| SLV240628P00020000 | 2024-05-17 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,866 | 25.00% |
| SLV240628P00021000 | 2024-05-17 10:29AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 10,829 | 25.00% |
| SLV240628P00021500 | 2024-05-15 9:35AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| SLV240628P00022000 | 2024-05-17 3:49PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15,505 | 25.00% |
| SLV240628P00022500 | 2024-05-17 1:40PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 232 | 25.00% |
| SLV240628P00023000 | 2024-05-17 3:52PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,020 | 7,912 | 12.50% |
| SLV240628P00023500 | 2024-05-17 2:50PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 270 | 12.50% |
| SLV240628P00024000 | 2024-05-17 2:48PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 386 | 7,142 | 12.50% |
| SLV240628P00024500 | 2024-05-17 3:18PM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 335 | 834 | 12.50% |
| SLV240628P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 506 | 6,476 | 12.50% |
| SLV240628P00025500 | 2024-05-17 3:38PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 99 | 164 | 12.50% |
| SLV240628P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,221 | 10,966 | 6.25% |
| SLV240628P00026500 | 2024-05-17 3:52PM EDT | 26.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 191 | 468 | 6.25% |
| SLV240628P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 775 | 806 | 6.25% |
| SLV240628P00027500 | 2024-05-17 3:50PM EDT | 27.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 450 | 401 | 3.13% |
| SLV240628P00028000 | 2024-05-17 3:57PM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 547 | 708 | 3.13% |
| SLV240628P00028500 | 2024-05-17 12:40PM EDT | 28.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
| SLV240628P00029000 | 2024-05-17 3:38PM EDT | 29.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1,090 | 0.00% |
| SLV240628P00029500 | 2024-05-17 3:44PM EDT | 29.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 0.00% |
| SLV240628P00030000 | 2024-05-17 2:42PM EDT | 30.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 1,774 | 0.00% |
| SLV240628P00031000 | 2024-05-15 10:30AM EDT | 31.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240628P00032000 | 2024-05-17 1:05PM EDT | 32.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 7.20 | 7.25 | 0.00 | - | 129 | 0 | 119.34% |
| SLV240628P00034000 | 2024-04-12 9:45AM EDT | 34.00 | 7.30 | 8.20 | 8.25 | 0.00 | - | 5 | 0 | 126.90% |
© 2024 Yahoo. Todos los derechos reservados.