iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:42AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SLV241018C00014000 | 2024-05-02 10:38AM EDT | 14.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SLV241018C00015000 | 2024-05-17 10:40AM EDT | 15.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SLV241018C00016000 | 2024-05-10 11:08AM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| SLV241018C00017000 | 2024-05-15 9:38AM EDT | 17.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| SLV241018C00018000 | 2024-05-17 3:55PM EDT | 18.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,108 | 0.00% |
| SLV241018C00019000 | 2024-05-17 3:56PM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 0.00% |
| SLV241018C00020000 | 2024-05-17 1:25PM EDT | 20.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,771 | 0.00% |
| SLV241018C00021000 | 2024-05-17 3:05PM EDT | 21.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 90 | 1,236 | 0.00% |
| SLV241018C00022000 | 2024-05-17 2:19PM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 256 | 10,083 | 0.00% |
| SLV241018C00023000 | 2024-05-17 3:58PM EDT | 23.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 356 | 1,493 | 0.00% |
| SLV241018C00024000 | 2024-05-17 1:53PM EDT | 24.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,043 | 10,237 | 0.00% |
| SLV241018C00025000 | 2024-05-17 3:46PM EDT | 25.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 145 | 9,411 | 0.00% |
| SLV241018C00026000 | 2024-05-17 3:33PM EDT | 26.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1,697 | 5,255 | 0.00% |
| SLV241018C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 305 | 20,636 | 0.00% |
| SLV241018C00028000 | 2024-05-17 3:50PM EDT | 28.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 259 | 2,370 | 0.00% |
| SLV241018C00029000 | 2024-05-17 3:52PM EDT | 29.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,192 | 3,603 | 0.78% |
| SLV241018C00030000 | 2024-05-17 3:54PM EDT | 30.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 428 | 9,363 | 1.56% |
| SLV241018C00031000 | 2024-05-17 3:53PM EDT | 31.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 17 | 3,131 | 3.13% |
| SLV241018C00032000 | 2024-05-17 3:52PM EDT | 32.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 41 | 905 | 3.13% |
| SLV241018C00033000 | 2024-05-17 3:35PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 2,580 | 6.25% |
| SLV241018C00034000 | 2024-05-17 3:49PM EDT | 34.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 262 | 4,166 | 6.25% |
| SLV241018C00035000 | 2024-05-17 3:55PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 206 | 3,244 | 6.25% |
| SLV241018C00036000 | 2024-05-17 3:01PM EDT | 36.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 42 | 315 | 6.25% |
| SLV241018C00037000 | 2024-05-17 3:03PM EDT | 37.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 220 | 1,641 | 12.50% |
| SLV241018C00038000 | 2024-05-17 3:49PM EDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 625 | 1,440 | 12.50% |
| SLV241018C00039000 | 2024-05-17 2:22PM EDT | 39.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| SLV241018C00040000 | 2024-05-17 3:34PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 80 | 2,259 | 12.50% |
| SLV241018C00041000 | 2024-05-10 1:22PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SLV241018C00042000 | 2024-05-15 9:38AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| SLV241018C00043000 | 2024-05-17 2:54PM EDT | 43.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 12.50% |
| SLV241018C00044000 | 2024-05-17 11:40AM EDT | 44.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 12.50% |
| SLV241018C00045000 | 2024-05-17 3:18PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 83 | 684 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 59.38% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 48.44% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| SLV241018P00016000 | 2024-05-07 10:54AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 444 | 25.00% |
| SLV241018P00017000 | 2024-05-17 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 25.00% |
| SLV241018P00018000 | 2024-05-17 3:51PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 1,173 | 12.50% |
| SLV241018P00019000 | 2024-05-17 1:56PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 12.50% |
| SLV241018P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,128 | 12.50% |
| SLV241018P00021000 | 2024-05-17 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,386 | 12.50% |
| SLV241018P00022000 | 2024-05-17 3:12PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 12.50% |
| SLV241018P00023000 | 2024-05-17 1:56PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 223 | 32,116 | 6.25% |
| SLV241018P00024000 | 2024-05-17 3:21PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 118 | 5,947 | 6.25% |
| SLV241018P00025000 | 2024-05-17 3:48PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 315 | 5,128 | 6.25% |
| SLV241018P00026000 | 2024-05-17 1:21PM EDT | 26.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 401 | 18,597 | 3.13% |
| SLV241018P00027000 | 2024-05-17 2:51PM EDT | 27.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 951 | 3.13% |
| SLV241018P00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 35 | 178 | 1.56% |
| SLV241018P00029000 | 2024-05-17 2:01PM EDT | 29.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 668 | 3,763 | 0.00% |
| SLV241018P00030000 | 2024-05-17 2:33PM EDT | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 245 | 506 | 0.00% |
| SLV241018P00031000 | 2024-05-17 9:42AM EDT | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 312 | 504 | 0.00% |
| SLV241018P00032000 | 2024-05-17 1:37PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,022 | 915 | 0.00% |
| SLV241018P00033000 | 2024-05-17 10:54AM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 672 | 693 | 0.00% |
| SLV241018P00034000 | 2024-04-16 2:34PM EDT | 34.00 | 8.35 | 5.80 | 5.90 | 0.00 | - | - | 0 | 28.98% |
| SLV241018P00035000 | 2024-05-17 11:13AM EDT | 35.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 0.00% |
| SLV241018P00036000 | 2024-05-17 3:29PM EDT | 36.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 195 | 195 | 0.00% |
| SLV241018P00038000 | 2024-05-17 3:41PM EDT | 38.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 0.00% |
| SLV241018P00039000 | 2024-05-17 3:34PM EDT | 39.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SLV241018P00040000 | 2024-05-17 3:02PM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SLV241018P00041000 | 2024-04-12 10:09AM EDT | 41.00 | 14.20 | 14.90 | 15.30 | 0.00 | - | 10 | 0 | 83.84% |
| SLV241018P00042000 | 2024-05-17 3:01PM EDT | 42.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.