U.S. markets open in 51 minutes
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,167.00 +30.00 (+0.07%) F Nasdaq
18,671.50 +36.25 (+0.19%) E-mini Russell 2000 Index Futur
2,106.10 +0.60 (+0.03%) Petróleo
79.54 -0.52 (-0.65%) Oro
2,421.70 +4.30 (+0.18%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 0.00% |
| SLV250620C00015000 | 2024-05-07 10:58AM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SLV250620C00017000 | 2024-05-17 10:17AM EDT | 17.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SLV250620C00018000 | 2024-05-17 10:19AM EDT | 18.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SLV250620C00020000 | 2024-05-17 9:51AM EDT | 20.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| SLV250620C00021000 | 2024-05-17 3:11PM EDT | 21.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 18 | 1,851 | 0.00% |
| SLV250620C00022000 | 2024-05-17 1:09PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| SLV250620C00023000 | 2024-05-17 3:45PM EDT | 23.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SLV250620C00024000 | 2024-05-17 2:40PM EDT | 24.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 52 | 267 | 0.00% |
| SLV250620C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 164 | 2,054 | 0.00% |
| SLV250620C00026000 | 2024-05-17 2:42PM EDT | 26.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 10 | 1,557 | 0.00% |
| SLV250620C00027000 | 2024-05-17 3:44PM EDT | 27.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 76 | 8,615 | 0.00% |
| SLV250620C00028000 | 2024-05-17 3:51PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 51 | 920 | 0.00% |
| SLV250620C00029000 | 2024-05-17 3:10PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 77 | 1,474 | 0.20% |
| SLV250620C00030000 | 2024-05-17 3:52PM EDT | 30.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 221 | 4,388 | 1.56% |
| SLV250620C00031000 | 2024-05-17 2:30PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 2,131 | 1.56% |
| SLV250620C00032000 | 2024-05-17 3:17PM EDT | 32.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 307 | 1,269 | 3.13% |
| SLV250620C00033000 | 2024-05-17 3:45PM EDT | 33.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 18 | 136 | 3.13% |
| SLV250620C00034000 | 2024-05-17 1:40PM EDT | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 108 | 1,260 | 3.13% |
| SLV250620C00035000 | 2024-05-17 3:37PM EDT | 35.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 260 | 1,126 | 6.25% |
| SLV250620C00036000 | 2024-05-17 2:47PM EDT | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 74 | 248 | 6.25% |
| SLV250620C00037000 | 2024-05-17 3:21PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 83 | 6.25% |
| SLV250620C00038000 | 2024-05-17 3:29PM EDT | 38.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 12 | 1,753 | 6.25% |
| SLV250620C00039000 | 2024-05-17 2:19PM EDT | 39.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 335 | 373 | 6.25% |
| SLV250620C00040000 | 2024-05-17 3:52PM EDT | 40.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 1,702 | 6.25% |
| SLV250620C00041000 | 2024-05-16 11:42AM EDT | 41.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 1,284 | 6.25% |
| SLV250620C00042000 | 2024-05-17 3:08PM EDT | 42.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 6.25% |
| SLV250620C00043000 | 2024-05-09 9:48AM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 154 | 6.25% |
| SLV250620C00044000 | 2024-05-17 2:46PM EDT | 44.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 632 | 613 | 12.50% |
| SLV250620C00045000 | 2024-05-17 3:58PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 858 | 1,339 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-17 1:51PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 771 | 12.50% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 12.50% |
| SLV250620P00018000 | 2024-04-29 12:13PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2,704 | 12.50% |
| SLV250620P00019000 | 2024-05-02 9:30AM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 12.50% |
| SLV250620P00020000 | 2024-05-17 2:47PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,492 | 6.25% |
| SLV250620P00021000 | 2024-05-17 3:44PM EDT | 21.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 6.25% |
| SLV250620P00022000 | 2024-05-16 10:49AM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 654 | 6.25% |
| SLV250620P00023000 | 2024-05-17 3:14PM EDT | 23.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 450 | 6.25% |
| SLV250620P00024000 | 2024-05-17 3:44PM EDT | 24.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 3.13% |
| SLV250620P00025000 | 2024-05-15 3:42PM EDT | 25.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 1,418 | 3.13% |
| SLV250620P00026000 | 2024-05-17 2:47PM EDT | 26.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 3.13% |
| SLV250620P00027000 | 2024-05-17 1:12PM EDT | 27.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,355 | 1.56% |
| SLV250620P00028000 | 2024-05-17 11:08AM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 0.78% |
| SLV250620P00029000 | 2024-05-17 11:34AM EDT | 29.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SLV250620P00030000 | 2024-05-17 11:39AM EDT | 30.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV250620P00031000 | 2024-05-13 3:16PM EDT | 31.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 6.75 | 6.25 | 6.50 | 0.00 | - | - | 0 | 37.63% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SLV250620P00034000 | 2024-05-17 11:45AM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.