iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 24.05 | 24.50 | 0.00 | - | 1 | 99 | 110.16% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 22.10 | 22.75 | 0.00 | - | 11 | 20 | 106.64% |
| SLV250117C00008000 | 2024-05-15 1:51PM EDT | 8.00 | 19.25 | 21.30 | 21.60 | 0.00 | - | 5 | 36 | 99.02% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 20.20 | 20.85 | 0.00 | - | 1 | 5 | 95.61% |
| SLV250117C00010000 | 2024-05-17 12:50PM EDT | 10.00 | 18.45 | 19.30 | 19.70 | 0.00 | - | 17 | 624 | 86.13% |
| SLV250117C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.43 | 18.40 | 18.75 | 0.00 | - | 7 | 60 | 83.20% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.75 | 17.80 | 0.00 | - | 1 | 121 | 57.23% |
| SLV250117C00013000 | 2024-05-10 11:38AM EDT | 13.00 | 16.00 | 16.40 | 16.80 | +2.78 | +21.03% | 6 | 238 | 71.58% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 15.45 | 15.85 | 0.00 | - | 2 | 278 | 67.87% |
| SLV250117C00015000 | 2024-05-20 10:44AM EDT | 15.00 | 14.50 | 14.40 | 14.75 | +0.35 | +2.47% | 25 | 2,791 | 59.67% |
| SLV250117C00016000 | 2024-05-16 2:48PM EDT | 16.00 | 11.67 | 13.45 | 14.05 | 0.00 | - | 3 | 508 | 60.60% |
| SLV250117C00017000 | 2024-05-16 12:56PM EDT | 17.00 | 10.70 | 12.15 | 13.00 | 0.00 | - | 2 | 1,010 | 50.24% |
| SLV250117C00018000 | 2024-05-20 10:19AM EDT | 18.00 | 11.40 | 11.65 | 12.05 | +0.07 | +0.62% | 2 | 5,105 | 53.56% |
| SLV250117C00019000 | 2024-05-20 11:15AM EDT | 19.00 | 10.91 | 10.85 | 10.95 | +0.48 | +4.60% | 16 | 2,984 | 50.10% |
| SLV250117C00020000 | 2024-05-20 12:22PM EDT | 20.00 | 9.92 | 9.95 | 10.00 | +0.37 | +3.87% | 124 | 26,475 | 47.71% |
| SLV250117C00021000 | 2024-05-20 12:42PM EDT | 21.00 | 9.10 | 9.05 | 9.10 | +0.51 | +5.94% | 73 | 18,896 | 45.17% |
| SLV250117C00022000 | 2024-05-20 12:27PM EDT | 22.00 | 8.15 | 8.15 | 8.20 | +0.35 | +4.49% | 101 | 23,620 | 42.48% |
| SLV250117C00023000 | 2024-05-20 12:18PM EDT | 23.00 | 7.33 | 7.30 | 7.40 | +0.37 | +5.32% | 249 | 41,210 | 41.21% |
| SLV250117C00024000 | 2024-05-20 12:36PM EDT | 24.00 | 6.52 | 6.50 | 6.60 | +0.42 | +6.89% | 194 | 68,672 | 39.58% |
| SLV250117C00025000 | 2024-05-20 12:38PM EDT | 25.00 | 5.80 | 5.80 | 5.90 | +0.35 | +6.42% | 11,389 | 115,017 | 38.89% |
| SLV250117C00026000 | 2024-05-20 12:42PM EDT | 26.00 | 5.16 | 5.10 | 5.20 | +0.36 | +7.68% | 413 | 25,653 | 37.74% |
| SLV250117C00027000 | 2024-05-20 12:25PM EDT | 27.00 | 4.48 | 4.50 | 4.60 | +0.27 | +6.41% | 435 | 19,031 | 37.33% |
| SLV250117C00028000 | 2024-05-20 12:36PM EDT | 28.00 | 4.00 | 4.00 | 4.05 | +0.25 | +6.67% | 709 | 18,250 | 36.96% |
| SLV250117C00029000 | 2024-05-20 12:30PM EDT | 29.00 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 837 | 19,383 | 37.18% |
| SLV250117C00030000 | 2024-05-20 12:36PM EDT | 30.00 | 3.11 | 3.10 | 3.20 | +0.24 | +8.36% | 3,333 | 58,331 | 37.46% |
| SLV250117C00031000 | 2024-05-20 12:41PM EDT | 31.00 | 2.80 | 2.77 | 2.80 | +0.26 | +10.32% | 486 | 12,142 | 37.28% |
| SLV250117C00032000 | 2024-05-20 11:58AM EDT | 32.00 | 2.54 | 2.48 | 2.50 | +0.28 | +12.39% | 413 | 18,714 | 37.74% |
| SLV250117C00033000 | 2024-05-20 12:25PM EDT | 33.00 | 2.20 | 2.21 | 2.23 | +0.19 | +9.45% | 272 | 66,124 | 38.16% |
| SLV250117C00034000 | 2024-05-20 12:01PM EDT | 34.00 | 2.02 | 1.98 | 2.01 | +0.24 | +13.48% | 112 | 66,409 | 38.77% |
| SLV250117C00035000 | 2024-05-20 12:40PM EDT | 35.00 | 1.78 | 1.78 | 1.80 | +0.13 | +7.88% | 943 | 44,166 | 39.19% |
| SLV250117C00036000 | 2024-05-20 11:59AM EDT | 36.00 | 1.65 | 1.60 | 1.63 | +0.20 | +13.79% | 341 | 1,181 | 39.77% |
| SLV250117C00037000 | 2024-05-20 12:23PM EDT | 37.00 | 1.47 | 1.45 | 1.48 | +0.15 | +11.36% | 43 | 2,866 | 40.36% |
| SLV250117C00038000 | 2024-05-20 12:07PM EDT | 38.00 | 1.38 | 1.32 | 1.35 | +0.18 | +15.00% | 82 | 2,120 | 40.97% |
| SLV250117C00039000 | 2024-05-20 12:25PM EDT | 39.00 | 1.20 | 1.20 | 1.23 | +0.11 | +10.09% | 258 | 1,605 | 41.48% |
| SLV250117C00040000 | 2024-05-20 12:35PM EDT | 40.00 | 1.11 | 1.10 | 1.12 | +0.08 | +7.77% | 437 | 79,775 | 41.97% |
| SLV250117C00041000 | 2024-05-20 11:58AM EDT | 41.00 | 1.04 | 1.00 | 1.03 | +0.12 | +13.04% | 127 | 655 | 42.53% |
| SLV250117C00042000 | 2024-05-20 12:11PM EDT | 42.00 | 0.99 | 0.92 | 0.95 | +0.16 | +19.28% | 25 | 3,908 | 43.12% |
| SLV250117C00043000 | 2024-05-20 12:35PM EDT | 43.00 | 0.86 | 0.85 | 0.87 | +0.09 | +11.69% | 4,550 | 1,906 | 43.56% |
| SLV250117C00044000 | 2024-05-20 12:28PM EDT | 44.00 | 0.79 | 0.79 | 0.80 | +0.08 | +11.27% | 48 | 2,357 | 43.99% |
| SLV250117C00045000 | 2024-05-20 12:14PM EDT | 45.00 | 0.73 | 0.72 | 0.75 | +0.07 | +10.61% | 1,398 | 7,512 | 44.68% |
| SLV250117C00046000 | 2024-05-20 11:38AM EDT | 46.00 | 0.70 | 0.67 | 0.69 | +0.09 | +14.75% | 43 | 1,177 | 45.04% |
| SLV250117C00047000 | 2024-05-20 12:25PM EDT | 47.00 | 0.64 | 0.62 | 0.64 | +0.07 | +12.28% | 10,391 | 71,945 | 45.51% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 75.00% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 51.56% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 46.09% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 42.19% |
| SLV250117P00013000 | 2024-05-17 12:50PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 471 | 42.19% |
| SLV250117P00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 755 | 38.28% |
| SLV250117P00015000 | 2024-05-20 11:33AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 3,823 | 35.16% |
| SLV250117P00016000 | 2024-05-17 11:35AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 15,393 | 33.59% |
| SLV250117P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 5,137 | 32.03% |
| SLV250117P00018000 | 2024-05-20 12:37PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 153 | 32,005 | 30.86% |
| SLV250117P00019000 | 2024-05-20 11:30AM EDT | 19.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 7 | 10,462 | 29.88% |
| SLV250117P00020000 | 2024-05-20 11:17AM EDT | 20.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 3 | 16,607 | 28.81% |
| SLV250117P00021000 | 2024-05-20 12:36PM EDT | 21.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 15 | 7,084 | 27.69% |
| SLV250117P00022000 | 2024-05-20 12:37PM EDT | 22.00 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 55 | 8,939 | 27.20% |
| SLV250117P00023000 | 2024-05-20 12:27PM EDT | 23.00 | 0.40 | 0.38 | 0.40 | -0.03 | -6.98% | 68 | 4,337 | 26.91% |
| SLV250117P00024000 | 2024-05-20 12:27PM EDT | 24.00 | 0.58 | 0.55 | 0.57 | -0.03 | -4.92% | 236 | 20,470 | 26.51% |
| SLV250117P00025000 | 2024-05-20 12:13PM EDT | 25.00 | 0.84 | 0.79 | 0.81 | 0.00 | - | 26 | 21,275 | 26.49% |
| SLV250117P00026000 | 2024-05-20 12:20PM EDT | 26.00 | 1.13 | 1.08 | 1.11 | -0.05 | -4.24% | 32 | 4,495 | 26.47% |
| SLV250117P00027000 | 2024-05-20 11:50AM EDT | 27.00 | 1.50 | 1.46 | 1.49 | -0.07 | -4.46% | 18 | 1,794 | 26.61% |
| SLV250117P00028000 | 2024-05-20 11:38AM EDT | 28.00 | 2.01 | 1.91 | 1.94 | -0.04 | -1.95% | 19 | 654 | 26.78% |
| SLV250117P00029000 | 2024-05-20 11:35AM EDT | 29.00 | 2.53 | 2.43 | 2.46 | -0.25 | -8.99% | 10 | 121 | 26.98% |
| SLV250117P00030000 | 2024-05-20 11:51AM EDT | 30.00 | 3.08 | 3.00 | 3.05 | -0.12 | -3.75% | 29 | 4,850 | 27.27% |
| SLV250117P00031000 | 2024-05-20 12:30PM EDT | 31.00 | 3.70 | 3.65 | 3.75 | -0.15 | -3.90% | 1 | 114 | 28.10% |
| SLV250117P00032000 | 2024-05-20 10:04AM EDT | 32.00 | 4.52 | 4.35 | 4.40 | -0.18 | -3.83% | 4 | 1,394 | 27.86% |
| SLV250117P00033000 | 2024-05-20 10:03AM EDT | 33.00 | 5.27 | 5.05 | 5.15 | -0.74 | -12.31% | 3 | 10 | 28.19% |
| SLV250117P00034000 | 2024-05-15 10:00AM EDT | 34.00 | 8.07 | 5.85 | 5.90 | 0.00 | - | 80 | 55 | 28.03% |
| SLV250117P00035000 | 2024-05-08 1:05PM EDT | 35.00 | 9.99 | 6.65 | 6.75 | 0.00 | - | 100 | 0 | 28.69% |
| SLV250117P00036000 | 2024-05-17 11:03AM EDT | 36.00 | 8.30 | 7.50 | 7.55 | 0.00 | - | 29 | 20 | 28.25% |
| SLV250117P00037000 | 2024-05-20 11:19AM EDT | 37.00 | 8.40 | 8.35 | 8.40 | -0.85 | -9.19% | 4 | 140 | 28.08% |
| SLV250117P00038000 | 2024-05-20 11:04AM EDT | 38.00 | 9.35 | 9.25 | 9.35 | -0.30 | -3.11% | 190 | 153 | 29.20% |
| SLV250117P00039000 | 2024-05-20 12:20PM EDT | 39.00 | 10.25 | 10.10 | 10.20 | -0.40 | -3.76% | 846 | 135 | 28.20% |
| SLV250117P00040000 | 2024-05-20 12:15PM EDT | 40.00 | 11.15 | 11.10 | 11.15 | -0.91 | -7.55% | 389 | 1 | 28.81% |
| SLV250117P00041000 | 2024-05-20 11:24AM EDT | 41.00 | 12.00 | 12.00 | 12.05 | -1.07 | -8.19% | 618 | 1 | 27.88% |
| SLV250117P00042000 | 2024-05-20 11:36AM EDT | 42.00 | 13.00 | 12.90 | 12.95 | -0.40 | -2.99% | 837 | 20 | 26.07% |
| SLV250117P00043000 | 2024-05-20 12:39PM EDT | 43.00 | 13.90 | 13.85 | 13.95 | -0.40 | -2.80% | 496 | 79 | 27.44% |
| SLV250117P00044000 | 2024-05-20 11:16AM EDT | 44.00 | 14.85 | 14.85 | 14.90 | -0.97 | -6.13% | 53 | 139 | 26.37% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 145.19% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 129.10% |
© 2024 Yahoo. Todos los derechos reservados.