iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-05-03 9:45AM EDT | 10.00 | 14.19 | 19.20 | 20.60 | 0.00 | - | 5 | 7 | 211.33% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 12.70 | 15.95 | 0.00 | - | 2 | 17 | 94.73% |
| SLV240719C00016000 | 2024-05-14 9:55AM EDT | 16.00 | 10.27 | 13.35 | 13.45 | 0.00 | - | 1 | 126 | 94.73% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-05-17 2:31PM EDT | 18.00 | 10.72 | 11.15 | 11.75 | 0.00 | - | 1 | 463 | 82.81% |
| SLV240719C00019000 | 2024-05-20 9:40AM EDT | 19.00 | 9.84 | 10.35 | 10.85 | +0.59 | +6.38% | 11 | 2,996 | 84.57% |
| SLV240719C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 9.00 | 9.30 | 9.50 | 0.00 | - | 40 | 3,115 | 64.45% |
| SLV240719C00021000 | 2024-05-20 10:25AM EDT | 21.00 | 8.01 | 8.35 | 8.50 | +0.01 | +0.13% | 10 | 9,042 | 59.28% |
| SLV240719C00022000 | 2024-05-20 11:23AM EDT | 22.00 | 7.50 | 7.40 | 7.50 | +0.50 | +7.14% | 3 | 4,715 | 54.00% |
| SLV240719C00023000 | 2024-05-20 11:37AM EDT | 23.00 | 6.30 | 6.45 | 6.55 | +0.35 | +5.88% | 81 | 14,230 | 52.15% |
| SLV240719C00024000 | 2024-05-20 11:40AM EDT | 24.00 | 5.41 | 5.55 | 5.60 | +0.32 | +6.29% | 24 | 23,193 | 47.27% |
| SLV240719C00025000 | 2024-05-20 11:56AM EDT | 25.00 | 4.60 | 4.65 | 4.70 | +0.39 | +9.26% | 1,428 | 41,969 | 43.75% |
| SLV240719C00026000 | 2024-05-20 12:00PM EDT | 26.00 | 3.81 | 3.80 | 3.85 | +0.44 | +13.50% | 1,692 | 45,799 | 40.82% |
| SLV240719C00027000 | 2024-05-20 11:59AM EDT | 27.00 | 3.10 | 3.05 | 3.15 | +0.40 | +14.81% | 1,144 | 89,287 | 40.58% |
| SLV240719C00028000 | 2024-05-20 11:55AM EDT | 28.00 | 2.44 | 2.47 | 2.50 | +0.28 | +12.96% | 1,790 | 15,856 | 39.65% |
| SLV240719C00029000 | 2024-05-20 11:47AM EDT | 29.00 | 1.95 | 1.97 | 1.98 | +0.29 | +17.47% | 1,669 | 13,390 | 39.80% |
| SLV240719C00030000 | 2024-05-20 11:58AM EDT | 30.00 | 1.59 | 1.56 | 1.58 | +0.28 | +21.37% | 4,173 | 160,961 | 40.67% |
| SLV240719C00031000 | 2024-05-20 11:58AM EDT | 31.00 | 1.27 | 1.25 | 1.26 | +0.25 | +24.51% | 2,778 | 68,910 | 41.65% |
| SLV240719C00032000 | 2024-05-20 11:58AM EDT | 32.00 | 1.01 | 1.00 | 1.02 | +0.18 | +21.69% | 10,500 | 11,783 | 42.97% |
| SLV240719C00033000 | 2024-05-20 11:58AM EDT | 33.00 | 0.82 | 0.81 | 0.82 | +0.15 | +22.39% | 7,582 | 102,462 | 44.04% |
| SLV240719C00034000 | 2024-05-20 11:51AM EDT | 34.00 | 0.64 | 0.65 | 0.67 | +0.09 | +16.36% | 326 | 7,492 | 45.31% |
| SLV240719C00035000 | 2024-05-20 11:55AM EDT | 35.00 | 0.53 | 0.54 | 0.55 | +0.09 | +20.45% | 13,993 | 10,939 | 46.53% |
| SLV240719C00036000 | 2024-05-20 11:43AM EDT | 36.00 | 0.43 | 0.44 | 0.45 | +0.06 | +16.22% | 1,472 | 20,608 | 47.56% |
| SLV240719C00037000 | 2024-05-20 11:53AM EDT | 37.00 | 0.37 | 0.36 | 0.38 | +0.08 | +27.59% | 623 | 3,002 | 49.02% |
| SLV240719C00038000 | 2024-05-20 11:57AM EDT | 38.00 | 0.31 | 0.31 | 0.32 | +0.07 | +29.17% | 1,505 | 4,062 | 50.00% |
| SLV240719C00039000 | 2024-05-20 11:51AM EDT | 39.00 | 0.26 | 0.26 | 0.26 | +0.06 | +30.00% | 428 | 336 | 50.88% |
| SLV240719C00040000 | 2024-05-20 12:00PM EDT | 40.00 | 0.23 | 0.22 | 0.23 | +0.05 | +29.41% | 1,745 | 1,143 | 52.25% |
| SLV240719C00041000 | 2024-05-20 10:52AM EDT | 41.00 | 0.15 | 0.19 | 0.20 | +0.01 | +7.14% | 11 | 454 | 53.52% |
| SLV240719C00042000 | 2024-05-17 2:54PM EDT | 42.00 | 0.12 | 0.16 | 0.17 | -0.01 | -7.69% | 9 | 105 | 54.39% |
| SLV240719C00043000 | 2024-05-20 11:36AM EDT | 43.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 72 | 372 | 55.66% |
| SLV240719C00044000 | 2024-05-20 11:23AM EDT | 44.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 16 | 2,104 | 56.54% |
| SLV240719C00045000 | 2024-05-20 12:00PM EDT | 45.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 349 | 2,884 | 58.01% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 84.38% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 78.13% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 78.91% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 80.47% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 61.72% |
| SLV240719P00017000 | 2024-05-03 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 50.00% |
| SLV240719P00018000 | 2024-05-07 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,931 | 48.44% |
| SLV240719P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 20,782 | 46.88% |
| SLV240719P00020000 | 2024-05-17 3:51PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,143 | 42.19% |
| SLV240719P00021000 | 2024-05-20 11:36AM EDT | 21.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 6,330 | 39.45% |
| SLV240719P00022000 | 2024-05-20 11:32AM EDT | 22.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 11 | 26,875 | 36.13% |
| SLV240719P00023000 | 2024-05-20 11:30AM EDT | 23.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 25,193 | 43,489 | 34.57% |
| SLV240719P00024000 | 2024-05-20 11:43AM EDT | 24.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 21,019 | 33,099 | 32.52% |
| SLV240719P00025000 | 2024-05-20 11:56AM EDT | 25.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 197 | 27,239 | 31.74% |
| SLV240719P00026000 | 2024-05-20 11:44AM EDT | 26.00 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 611 | 32,234 | 31.59% |
| SLV240719P00027000 | 2024-05-20 11:58AM EDT | 27.00 | 0.62 | 0.61 | 0.63 | -0.05 | -7.46% | 6,702 | 14,952 | 32.18% |
| SLV240719P00028000 | 2024-05-20 11:54AM EDT | 28.00 | 1.01 | 1.00 | 1.01 | -0.07 | -6.48% | 473 | 4,716 | 32.86% |
| SLV240719P00029000 | 2024-05-20 11:51AM EDT | 29.00 | 1.52 | 1.49 | 1.50 | -0.12 | -7.32% | 1,019 | 758 | 33.55% |
| SLV240719P00030000 | 2024-05-20 11:37AM EDT | 30.00 | 2.16 | 2.08 | 2.11 | -0.09 | -4.00% | 279 | 2,667 | 34.67% |
| SLV240719P00031000 | 2024-05-20 11:17AM EDT | 31.00 | 2.76 | 2.76 | 2.80 | -0.23 | -7.69% | 116 | 866 | 35.60% |
| SLV240719P00032000 | 2024-05-20 11:14AM EDT | 32.00 | 3.55 | 3.50 | 3.55 | -1.60 | -31.07% | 63 | 4 | 36.23% |
| SLV240719P00033000 | 2024-05-20 10:16AM EDT | 33.00 | 4.64 | 4.30 | 4.40 | -1.71 | -26.93% | 1 | 0 | 37.94% |
| SLV240719P00034000 | 2024-04-12 10:19AM EDT | 34.00 | 7.25 | 8.20 | 8.25 | 0.00 | - | 66 | 0 | 107.52% |
| SLV240719P00035000 | 2024-05-20 10:45AM EDT | 35.00 | 6.22 | 6.05 | 6.10 | -3.98 | -39.02% | 10 | 0 | 37.60% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 118.87% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 123.54% |
| SLV240719P00040000 | 2024-05-17 3:51PM EDT | 40.00 | 11.28 | 10.80 | 10.85 | 0.00 | - | 1 | 1 | 37.11% |
© 2024 Yahoo. Todos los derechos reservados.