U.S. markets open in 32 minutes
F S&P 500
5,330.75 +3.50 (+0.07%) F Dow Jones
40,149.00 +12.00 (+0.03%) F Nasdaq
18,651.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,101.30 -4.20 (-0.20%) Petróleo
79.64 -0.42 (-0.52%) Oro
2,415.50 -1.90 (-0.08%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 12.40 | 12.50 | 0.00 | - | 5 | 5 | 0.00% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| SLV240920C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 0.00% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 9.45 | 9.55 | 0.00 | - | 12 | 41 | 0.00% |
| SLV240920C00016000 | 2024-05-06 12:07PM EDT | 16.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| SLV240920C00017000 | 2024-05-10 9:30AM EDT | 17.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| SLV240920C00018000 | 2024-05-15 11:00AM EDT | 18.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| SLV240920C00019000 | 2024-05-17 2:22PM EDT | 19.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 0.00% |
| SLV240920C00020000 | 2024-05-17 3:45PM EDT | 20.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 77 | 1,645 | 0.00% |
| SLV240920C00021000 | 2024-05-17 2:26PM EDT | 21.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 70 | 16,693 | 0.00% |
| SLV240920C00022000 | 2024-05-17 2:56PM EDT | 22.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 17 | 7,254 | 0.00% |
| SLV240920C00023000 | 2024-05-17 3:53PM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 318 | 7,049 | 0.00% |
| SLV240920C00024000 | 2024-05-17 3:58PM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,523 | 9,155 | 0.00% |
| SLV240920C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2,441 | 45,796 | 0.00% |
| SLV240920C00026000 | 2024-05-17 3:56PM EDT | 26.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 7,032 | 20,551 | 0.00% |
| SLV240920C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4,243 | 22,217 | 0.00% |
| SLV240920C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3,021 | 119,498 | 0.00% |
| SLV240920C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,489 | 17,700 | 0.39% |
| SLV240920C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 16,955 | 81,850 | 1.56% |
| SLV240920C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2,170 | 4,117 | 3.13% |
| SLV240920C00032000 | 2024-05-17 3:54PM EDT | 32.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 356 | 17,876 | 6.25% |
| SLV240920C00033000 | 2024-05-17 3:26PM EDT | 33.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 601 | 23,029 | 6.25% |
| SLV240920C00034000 | 2024-05-17 3:56PM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13,648 | 8,104 | 6.25% |
| SLV240920C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,701 | 73,939 | 6.25% |
| SLV240920C00036000 | 2024-05-17 2:58PM EDT | 36.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 133 | 3,811 | 12.50% |
| SLV240920C00037000 | 2024-05-17 3:30PM EDT | 37.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 124 | 26,112 | 12.50% |
| SLV240920C00038000 | 2024-05-17 3:47PM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 671 | 25,918 | 12.50% |
| SLV240920C00039000 | 2024-05-17 1:29PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3,759 | 12.50% |
| SLV240920C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 325 | 34,123 | 12.50% |
| SLV240920C00041000 | 2024-05-17 3:34PM EDT | 41.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 2,645 | 12.50% |
| SLV240920C00042000 | 2024-05-17 12:52PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3,188 | 12.50% |
| SLV240920C00043000 | 2024-05-17 11:00AM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 1,295 | 12.50% |
| SLV240920C00044000 | 2024-05-15 9:49AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 12.50% |
| SLV240920C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,856 | 79,929 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 71.88% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 70.31% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 59.38% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,117 | 25.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 50.00% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 48.44% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 25.00% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 173 | 25.00% |
| SLV240920P00017000 | 2024-05-17 12:51PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 1,033 | 25.00% |
| SLV240920P00018000 | 2024-05-17 12:12PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 638 | 25.00% |
| SLV240920P00019000 | 2024-05-15 3:44PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 1,164 | 12.50% |
| SLV240920P00020000 | 2024-05-17 3:41PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,205 | 24,075 | 12.50% |
| SLV240920P00021000 | 2024-05-17 10:08AM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 30,617 | 12.50% |
| SLV240920P00022000 | 2024-05-17 3:39PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 13,296 | 12.50% |
| SLV240920P00023000 | 2024-05-17 2:34PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 142 | 9,666 | 12.50% |
| SLV240920P00024000 | 2024-05-17 3:13PM EDT | 24.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 393 | 4,612 | 6.25% |
| SLV240920P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 258 | 30,480 | 6.25% |
| SLV240920P00026000 | 2024-05-17 3:43PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 3,637 | 6.25% |
| SLV240920P00027000 | 2024-05-17 3:57PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 478 | 1,130 | 3.13% |
| SLV240920P00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 267 | 1,405 | 1.56% |
| SLV240920P00029000 | 2024-05-17 3:59PM EDT | 29.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| SLV240920P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 1,846 | 0.00% |
| SLV240920P00031000 | 2024-05-17 11:43AM EDT | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 638 | 0.00% |
| SLV240920P00032000 | 2024-05-17 9:42AM EDT | 32.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| SLV240920P00033000 | 2024-05-17 2:53PM EDT | 33.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 0.00% |
| SLV240920P00034000 | 2024-05-17 10:06AM EDT | 34.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SLV240920P00035000 | 2024-05-17 3:01PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 0.00% |
| SLV240920P00036000 | 2024-04-12 10:34AM EDT | 36.00 | 9.30 | 10.20 | 10.25 | 0.00 | - | 117 | 0 | 79.86% |
| SLV240920P00037000 | 2024-05-17 3:41PM EDT | 37.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920P00038000 | 2024-04-08 3:41PM EDT | 38.00 | 12.60 | 12.90 | 13.10 | 0.00 | - | - | 0 | 98.75% |
| SLV240920P00040000 | 2024-04-15 3:52PM EDT | 40.00 | 13.65 | 12.80 | 14.10 | 0.00 | - | 3 | 0 | 80.57% |
| SLV240920P00042000 | 2024-04-12 10:25AM EDT | 42.00 | 15.05 | 15.65 | 16.25 | 0.00 | - | 10 | 0 | 94.43% |
© 2024 Yahoo. Todos los derechos reservados.