iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-05-10 3:26PM EDT | 5.00 | 21.12 | 22.25 | 26.00 | 0.00 | - | 1 | 85 | 86.33% |
| SLV260116C00010000 | 2024-05-17 2:42PM EDT | 10.00 | 19.50 | 17.65 | 21.40 | 0.00 | - | 2 | 51 | 65.92% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 16.80 | 20.65 | 0.00 | - | 2 | 25 | 65.43% |
| SLV260116C00012000 | 2024-05-17 2:23PM EDT | 12.00 | 17.56 | 15.80 | 19.60 | 0.00 | - | 1 | 40 | 59.74% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 14.90 | 18.70 | -0.40 | -2.37% | 1 | 12 | 57.06% |
| SLV260116C00014000 | 2024-05-03 2:35PM EDT | 14.00 | 11.45 | 14.00 | 17.80 | 0.00 | - | 2 | 16 | 54.44% |
| SLV260116C00015000 | 2024-05-17 2:50PM EDT | 15.00 | 14.85 | 13.10 | 16.90 | 0.00 | - | 6 | 128 | 51.86% |
| SLV260116C00016000 | 2024-05-20 9:42AM EDT | 16.00 | 14.35 | 12.25 | 15.95 | +3.30 | +29.86% | 8 | 256 | 73.46% |
| SLV260116C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 9.00 | 11.40 | 15.15 | 0.00 | - | 2 | 130 | 70.54% |
| SLV260116C00018000 | 2024-05-17 10:25AM EDT | 18.00 | 11.63 | 10.55 | 14.30 | 0.00 | - | 7 | 94 | 67.16% |
| SLV260116C00019000 | 2024-05-17 2:10PM EDT | 19.00 | 11.75 | 9.60 | 13.45 | +0.35 | +3.07% | 25 | 381 | 63.89% |
| SLV260116C00020000 | 2024-05-20 9:46AM EDT | 20.00 | 10.99 | 10.90 | 11.05 | +0.09 | +0.83% | 37 | 5,085 | 45.33% |
| SLV260116C00021000 | 2024-05-17 2:11PM EDT | 21.00 | 9.75 | 8.15 | 10.45 | 0.00 | - | 144 | 890 | 45.46% |
| SLV260116C00022000 | 2024-05-17 3:44PM EDT | 22.00 | 9.41 | 7.35 | 10.95 | 0.00 | - | 107 | 2,590 | 55.08% |
| SLV260116C00023000 | 2024-05-20 9:48AM EDT | 23.00 | 8.55 | 8.20 | 9.25 | -0.10 | -1.16% | 12 | 1,844 | 44.90% |
| SLV260116C00024000 | 2024-05-17 3:54PM EDT | 24.00 | 8.03 | 7.55 | 8.65 | 0.00 | - | 225 | 1,870 | 44.30% |
| SLV260116C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 7.51 | 7.00 | 7.70 | 0.00 | - | 658 | 5,686 | 40.80% |
| SLV260116C00026000 | 2024-05-17 3:22PM EDT | 26.00 | 6.74 | 6.35 | 7.00 | 0.00 | - | 21 | 3,099 | 39.21% |
| SLV260116C00027000 | 2024-05-17 2:41PM EDT | 27.00 | 6.10 | 4.75 | 7.00 | +0.05 | +0.83% | 2 | 894 | 42.59% |
| SLV260116C00028000 | 2024-05-20 9:35AM EDT | 28.00 | 5.65 | 5.70 | 6.05 | -0.18 | -3.09% | 51 | 1,511 | 38.87% |
| SLV260116C00029000 | 2024-05-20 9:32AM EDT | 29.00 | 5.60 | 5.00 | 5.70 | +0.02 | +0.36% | 50 | 3,052 | 39.30% |
| SLV260116C00030000 | 2024-05-20 9:46AM EDT | 30.00 | 4.94 | 4.65 | 5.15 | -0.01 | -0.20% | 186 | 5,198 | 38.15% |
| SLV260116C00031000 | 2024-05-20 9:35AM EDT | 31.00 | 4.52 | 2.64 | 6.50 | -0.38 | -7.76% | 2 | 840 | 49.82% |
| SLV260116C00032000 | 2024-05-20 9:37AM EDT | 32.00 | 4.17 | 3.90 | 4.35 | -0.23 | -5.23% | 1 | 68 | 37.44% |
| SLV260116C00033000 | 2024-05-20 9:30AM EDT | 33.00 | 3.78 | 2.03 | 5.80 | +1.33 | +54.29% | 3 | 390 | 49.34% |
| SLV260116C00034000 | 2024-05-16 10:56AM EDT | 34.00 | 2.70 | 1.95 | 5.55 | 0.00 | - | 2 | 101 | 49.61% |
| SLV260116C00035000 | 2024-05-20 9:46AM EDT | 35.00 | 3.65 | 3.25 | 4.05 | +0.10 | +2.82% | 16 | 4,908 | 41.33% |
| SLV260116C00036000 | 2024-05-15 3:32PM EDT | 36.00 | 2.53 | 3.10 | 5.05 | 0.00 | - | 2 | 235 | 49.83% |
| SLV260116C00037000 | 2024-05-15 3:33PM EDT | 37.00 | 2.57 | 1.53 | 4.90 | 0.00 | - | 14 | 83 | 50.48% |
| SLV260116C00038000 | 2024-05-16 3:28PM EDT | 38.00 | 2.20 | 1.79 | 4.70 | 0.00 | - | 14 | 534 | 50.70% |
| SLV260116C00039000 | 2024-05-17 3:12PM EDT | 39.00 | 2.65 | 2.38 | 4.55 | 0.00 | - | 9 | 144 | 51.18% |
| SLV260116C00040000 | 2024-05-20 9:37AM EDT | 40.00 | 2.63 | 2.60 | 2.70 | 0.00 | - | 346 | 8,922 | 39.70% |
| SLV260116C00041000 | 2024-05-17 11:05AM EDT | 41.00 | 3.00 | 0.47 | 4.20 | 0.00 | - | 5 | 50 | 51.59% |
| SLV260116C00042000 | 2024-05-17 11:42AM EDT | 42.00 | 2.24 | 0.58 | 4.10 | 0.00 | - | 2 | 14 | 52.21% |
| SLV260116C00043000 | 2024-05-17 11:41AM EDT | 43.00 | 2.00 | 1.56 | 5.00 | 0.00 | - | 3 | 559 | 59.63% |
| SLV260116C00044000 | 2024-05-14 9:58AM EDT | 44.00 | 1.35 | 0.17 | 3.85 | 0.00 | - | 4 | 35 | 52.93% |
| SLV260116C00045000 | 2024-05-17 3:53PM EDT | 45.00 | 2.10 | 2.00 | 2.30 | +0.12 | +6.06% | 5 | 2,193 | 42.73% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-05-17 1:44PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 51.56% |
| SLV260116P00010000 | 2024-05-17 3:31PM EDT | 10.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 30 | 39.65% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 38.87% |
| SLV260116P00012000 | 2024-05-08 10:17AM EDT | 12.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 36.23% |
| SLV260116P00013000 | 2024-05-17 2:45PM EDT | 13.00 | 0.08 | 0.02 | 1.99 | 0.00 | - | 1 | 26 | 57.76% |
| SLV260116P00014000 | 2024-05-17 9:45AM EDT | 14.00 | 0.11 | 0.03 | 0.50 | 0.00 | - | 1 | 364 | 43.21% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.19 | 2.04 | 0.00 | - | 1 | 86 | 51.00% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.25 | 0.32 | 0.00 | - | 1 | 49 | 32.47% |
| SLV260116P00017000 | 2024-05-17 1:50PM EDT | 17.00 | 0.46 | 0.33 | 4.55 | 0.00 | - | 1 | 71 | 60.28% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 79 | 50.78% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.09 | 1.80 | 0.00 | - | 13 | 139 | 44.61% |
| SLV260116P00020000 | 2024-05-17 3:37PM EDT | 20.00 | 0.72 | 0.60 | 0.76 | 0.00 | - | 9 | 393 | 28.86% |
| SLV260116P00021000 | 2024-05-17 3:37PM EDT | 21.00 | 0.85 | 0.45 | 0.77 | 0.00 | - | 10 | 446 | 26.20% |
| SLV260116P00022000 | 2024-05-17 3:37PM EDT | 22.00 | 0.91 | 0.65 | 1.03 | 0.00 | - | 7 | 2,133 | 26.39% |
| SLV260116P00023000 | 2024-05-17 3:44PM EDT | 23.00 | 1.17 | 0.24 | 1.30 | 0.00 | - | 10 | 149 | 26.21% |
| SLV260116P00024000 | 2024-05-15 3:41PM EDT | 24.00 | 1.98 | 0.00 | 3.10 | 0.00 | - | 3 | 50 | 38.48% |
| SLV260116P00025000 | 2024-05-17 3:57PM EDT | 25.00 | 1.39 | 0.99 | 1.99 | 0.00 | - | 13 | 376 | 26.06% |
| SLV260116P00026000 | 2024-05-17 1:50PM EDT | 26.00 | 2.30 | 0.20 | 4.00 | 0.00 | - | 1 | 1,056 | 37.96% |
| SLV260116P00027000 | 2024-05-17 2:44PM EDT | 27.00 | 2.65 | 2.24 | 2.82 | 0.00 | - | 2 | 142 | 25.65% |
| SLV260116P00028000 | 2024-05-17 2:08PM EDT | 28.00 | 3.22 | 2.74 | 3.35 | 0.00 | - | 17 | 75 | 25.79% |
| SLV260116P00029000 | 2024-05-17 3:57PM EDT | 29.00 | 3.69 | 1.63 | 5.45 | 0.00 | - | 7 | 1,251 | 36.41% |
| SLV260116P00030000 | 2024-05-17 3:26PM EDT | 30.00 | 4.13 | 2.22 | 5.95 | 0.00 | - | 5 | 938 | 35.66% |
| SLV260116P00031000 | 2024-05-17 3:09PM EDT | 31.00 | 4.90 | 2.93 | 6.65 | 0.00 | - | 1 | 7 | 36.07% |
| SLV260116P00032000 | 2024-05-17 3:09PM EDT | 32.00 | 5.54 | 5.10 | 7.30 | 0.00 | - | 1 | 5 | 35.99% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.40 | 10.70 | 0.00 | - | 12 | 12 | 54.33% |
| SLV260116P00034000 | 2024-05-17 3:01PM EDT | 34.00 | 6.79 | 6.30 | 8.75 | 0.00 | - | 1 | 1 | 36.34% |
| SLV260116P00035000 | 2024-05-17 3:01PM EDT | 35.00 | 7.62 | 6.00 | 9.50 | 0.00 | - | 3 | 284 | 36.46% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 37.38% |
| SLV260116P00040000 | 2024-05-17 9:30AM EDT | 40.00 | 10.23 | 11.15 | 13.70 | 0.00 | - | 1 | 13 | 38.50% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 13.45 | 17.40 | 0.00 | - | - | 0 | 41.14% |
| SLV260116P00045000 | 2024-05-17 3:46PM EDT | 45.00 | 16.30 | 14.50 | 18.40 | 0.00 | - | 9 | 9 | 42.24% |
© 2024 Yahoo. Todos los derechos reservados.