iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:02AM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 19.15 | 19.65 | 0.00 | - | 7 | 26 | 99.41% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 18.20 | 18.55 | 0.00 | - | 7 | 0 | 89.65% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 17.25 | 17.50 | 0.00 | - | 5 | 0 | 82.42% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 10.36 | 13.75 | 14.60 | 0.00 | - | 10 | 576 | 50.39% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 0.00% |
| SLV241115C00017000 | 2024-05-09 12:37PM EDT | 17.00 | 9.25 | 12.40 | 12.70 | 0.00 | - | 38 | 931 | 60.69% |
| SLV241115C00018000 | 2024-05-14 11:06AM EDT | 18.00 | 8.52 | 11.40 | 11.60 | 0.00 | - | 2 | 1,375 | 53.71% |
| SLV241115C00019000 | 2024-05-15 2:50PM EDT | 19.00 | 10.30 | 10.30 | 11.05 | +1.72 | +20.05% | 1 | 884 | 54.30% |
| SLV241115C00020000 | 2024-05-20 9:43AM EDT | 20.00 | 9.20 | 9.55 | 9.60 | -0.08 | -0.86% | 1 | 725 | 47.22% |
| SLV241115C00021000 | 2024-05-20 10:25AM EDT | 21.00 | 8.54 | 8.65 | 8.70 | +1.74 | +25.59% | 4 | 8,287 | 45.12% |
| SLV241115C00022000 | 2024-05-17 3:59PM EDT | 22.00 | 7.50 | 7.70 | 7.80 | 0.00 | - | 12 | 8,504 | 42.68% |
| SLV241115C00023000 | 2024-05-17 3:28PM EDT | 23.00 | 6.60 | 6.85 | 6.90 | 0.00 | - | 104 | 7,936 | 39.94% |
| SLV241115C00024000 | 2024-05-20 10:00AM EDT | 24.00 | 5.90 | 6.00 | 6.05 | +0.56 | +10.49% | 2,942 | 2,675 | 37.89% |
| SLV241115C00025000 | 2024-05-20 9:50AM EDT | 25.00 | 5.05 | 5.20 | 5.30 | +0.07 | +1.41% | 85 | 2,010 | 37.04% |
| SLV241115C00026000 | 2024-05-20 9:34AM EDT | 26.00 | 4.35 | 4.55 | 4.60 | 0.00 | - | 23 | 5,062 | 36.28% |
| SLV241115C00027000 | 2024-05-20 10:31AM EDT | 27.00 | 3.81 | 3.90 | 4.00 | +0.11 | +2.97% | 41 | 10,105 | 36.18% |
| SLV241115C00028000 | 2024-05-20 9:59AM EDT | 28.00 | 3.21 | 3.40 | 3.45 | +0.01 | +0.31% | 47 | 8,418 | 36.04% |
| SLV241115C00029000 | 2024-05-20 10:01AM EDT | 29.00 | 2.90 | 2.93 | 2.97 | +0.10 | +3.57% | 120 | 1,728 | 36.06% |
| SLV241115C00030000 | 2024-05-20 10:44AM EDT | 30.00 | 2.50 | 2.51 | 2.54 | +0.15 | +6.38% | 75 | 8,819 | 36.04% |
| SLV241115C00031000 | 2024-05-20 10:35AM EDT | 31.00 | 2.12 | 2.18 | 2.20 | -0.01 | -0.47% | 70 | 2,063 | 36.48% |
| SLV241115C00032000 | 2024-05-20 10:33AM EDT | 32.00 | 1.83 | 1.89 | 1.93 | +0.05 | +2.81% | 62 | 1,391 | 37.26% |
| SLV241115C00033000 | 2024-05-20 9:33AM EDT | 33.00 | 1.62 | 1.66 | 1.68 | +0.06 | +3.85% | 64 | 817 | 37.77% |
| SLV241115C00034000 | 2024-05-20 10:13AM EDT | 34.00 | 1.39 | 1.46 | 1.48 | 0.00 | - | 66 | 19,547 | 38.48% |
| SLV241115C00035000 | 2024-05-20 10:41AM EDT | 35.00 | 1.25 | 1.28 | 1.30 | +0.03 | +2.46% | 127 | 6,337 | 39.09% |
| SLV241115C00036000 | 2024-05-20 10:45AM EDT | 36.00 | 1.14 | 1.15 | 1.17 | +0.07 | +6.54% | 35 | 8,798 | 40.04% |
| SLV241115C00037000 | 2024-05-20 10:35AM EDT | 37.00 | 0.99 | 1.02 | 1.03 | +0.03 | +3.13% | 1 | 4,759 | 40.53% |
| SLV241115C00038000 | 2024-05-20 10:40AM EDT | 38.00 | 0.88 | 0.91 | 0.93 | +0.02 | +2.33% | 463 | 8,986 | 41.38% |
| SLV241115C00039000 | 2024-05-20 10:13AM EDT | 39.00 | 0.77 | 0.81 | 0.83 | -0.02 | -2.53% | 4 | 489 | 41.99% |
| SLV241115C00040000 | 2024-05-20 10:45AM EDT | 40.00 | 0.75 | 0.74 | 0.75 | +0.04 | +5.63% | 42 | 956 | 42.70% |
| SLV241115C00041000 | 2024-05-20 10:25AM EDT | 41.00 | 0.65 | 0.67 | 0.68 | +0.02 | +3.17% | 1 | 36 | 43.41% |
| SLV241115C00042000 | 2024-05-20 9:51AM EDT | 42.00 | 0.56 | 0.61 | 0.62 | -0.03 | -5.08% | 1 | 251 | 44.09% |
| SLV241115C00043000 | 2024-05-20 10:16AM EDT | 43.00 | 0.52 | 0.55 | 0.56 | 0.00 | - | 11 | 9,192 | 44.63% |
| SLV241115C00044000 | 2024-05-20 9:56AM EDT | 44.00 | 0.48 | 0.50 | 0.52 | -0.01 | -2.04% | 6 | 792 | 45.46% |
| SLV241115C00045000 | 2024-05-20 10:18AM EDT | 45.00 | 0.44 | 0.46 | 0.47 | -0.01 | -2.22% | 190 | 2,711 | 45.95% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 54.69% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 50.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 44.53% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 40.63% |
| SLV241115P00015000 | 2024-05-03 10:22AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 5 | 40.63% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 16.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 36.72% |
| SLV241115P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 200 | 382 | 35.55% |
| SLV241115P00018000 | 2024-05-20 9:33AM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 593 | 33.40% |
| SLV241115P00019000 | 2024-05-17 12:13PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 1,193 | 31.06% |
| SLV241115P00020000 | 2024-05-20 9:36AM EDT | 20.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 213 | 722 | 30.27% |
| SLV241115P00021000 | 2024-05-16 2:54PM EDT | 21.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 37 | 1,669 | 29.20% |
| SLV241115P00022000 | 2024-05-17 3:25PM EDT | 22.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 84 | 5,789 | 28.22% |
| SLV241115P00023000 | 2024-05-20 10:39AM EDT | 23.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 100 | 1,526 | 27.49% |
| SLV241115P00024000 | 2024-05-20 10:31AM EDT | 24.00 | 0.42 | 0.40 | 0.42 | -0.05 | -10.64% | 1 | 4,893 | 27.34% |
| SLV241115P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.63 | 0.61 | 0.62 | -0.04 | -5.97% | 56 | 1,176 | 27.10% |
| SLV241115P00026000 | 2024-05-17 12:27PM EDT | 26.00 | 1.07 | 0.88 | 0.90 | 0.00 | - | 265 | 1,201 | 27.17% |
| SLV241115P00027000 | 2024-05-20 10:24AM EDT | 27.00 | 1.32 | 1.26 | 1.28 | -0.03 | -2.22% | 3 | 522 | 27.64% |
| SLV241115P00028000 | 2024-05-20 10:08AM EDT | 28.00 | 1.76 | 1.70 | 1.72 | -0.05 | -2.76% | 30 | 400 | 27.83% |
| SLV241115P00029000 | 2024-05-20 9:30AM EDT | 29.00 | 2.26 | 2.21 | 2.24 | -0.12 | -5.04% | 1 | 584 | 28.13% |
| SLV241115P00030000 | 2024-05-17 10:07AM EDT | 30.00 | 3.40 | 2.81 | 2.83 | 0.00 | - | 101 | 6,734 | 28.39% |
| SLV241115P00031000 | 2024-05-17 9:31AM EDT | 31.00 | 4.10 | 3.45 | 3.55 | 0.00 | - | 16 | 17 | 29.49% |
| SLV241115P00032000 | 2024-05-13 11:42AM EDT | 32.00 | 6.55 | 4.20 | 4.25 | 0.00 | - | 85 | 2,306 | 29.66% |
| SLV241115P00033000 | 2024-05-17 3:58PM EDT | 33.00 | 5.06 | 4.95 | 5.00 | -0.05 | -0.98% | 2 | 2,349 | 29.83% |
| SLV241115P00034000 | 2024-05-17 9:42AM EDT | 34.00 | 6.80 | 5.75 | 5.80 | 0.00 | - | 99 | 100 | 30.13% |
| SLV241115P00035000 | 2024-05-17 2:47PM EDT | 35.00 | 6.90 | 6.60 | 6.65 | 0.00 | - | 145 | 163 | 30.62% |
| SLV241115P00036000 | 2024-05-17 9:33AM EDT | 36.00 | 8.40 | 7.50 | 7.55 | 0.00 | - | 100 | 100 | 31.54% |
| SLV241115P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.40 | 11.20 | 11.30 | 0.00 | - | 11 | 0 | 71.83% |
| SLV241115P00038000 | 2024-05-20 9:45AM EDT | 38.00 | 9.55 | 9.25 | 9.30 | -1.80 | -15.86% | 47 | 0 | 31.15% |
| SLV241115P00039000 | 2024-05-20 10:39AM EDT | 39.00 | 10.35 | 10.15 | 10.20 | -2.35 | -18.50% | 40 | 0 | 30.66% |
| SLV241115P00042000 | 2024-05-17 3:28PM EDT | 42.00 | 13.35 | 13.00 | 13.05 | 0.00 | - | 30 | 30 | 30.86% |
| SLV241115P00043000 | 2024-05-20 10:11AM EDT | 43.00 | 14.25 | 14.00 | 14.05 | -0.10 | -0.70% | 20 | 10 | 32.32% |
© 2024 Yahoo. Todos los derechos reservados.