iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:23.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00023000 | 2024-05-09 12:56PM EDT | 2024-05-10 | 2.70 | 2.84 | 3.45 | +0.73 | +37.06% | 29 | 549 | 168.75% |
| SLV240515C00023000 | 2024-05-09 3:09PM EDT | 2024-05-15 | 2.80 | 2.85 | 2.99 | +0.73 | +35.27% | 102 | 51 | 57.42% |
| SLV240517C00023000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.90 | 2.88 | 3.25 | +0.85 | +41.46% | 255 | 22,816 | 71.09% |
| SLV240524C00023000 | 2024-05-09 2:46PM EDT | 2024-05-24 | 2.82 | 2.92 | 2.95 | +0.75 | +36.23% | 43 | 1,102 | 41.80% |
| SLV240531C00023000 | 2024-05-09 10:58AM EDT | 2024-05-31 | 2.79 | 2.95 | 2.99 | +0.72 | +34.78% | 69 | 1,092 | 38.67% |
| SLV240607C00023000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 2.85 | 3.00 | 3.05 | +0.65 | +29.55% | 23 | 42 | 37.89% |
| SLV240614C00023000 | 2024-05-09 1:59PM EDT | 2024-06-14 | 2.94 | 3.05 | 3.10 | +0.77 | +35.48% | 2 | 7 | 36.91% |
| SLV240621C00023000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.15 | +0.82 | +35.96% | 962 | 34,805 | 36.23% |
| SLV240628C00023000 | 2024-05-09 3:24PM EDT | 2024-06-28 | 3.05 | 3.10 | 3.20 | +0.64 | +26.56% | 8 | 4,658 | 35.74% |
| SLV240719C00023000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.30 | +0.80 | +32.00% | 641 | 14,218 | 33.30% |
| SLV240816C00023000 | 2024-05-09 2:42PM EDT | 2024-08-16 | 3.39 | 3.45 | 3.50 | +0.65 | +23.72% | 115 | 666 | 33.40% |
| SLV240920C00023000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | +0.75 | +25.00% | 1,063 | 7,705 | 33.89% |
| SLV240930C00023000 | 2024-05-09 3:52PM EDT | 2024-09-30 | 3.78 | 3.70 | 3.80 | +0.76 | +25.17% | 199 | 2,675 | 33.64% |
| SLV241018C00023000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 3.72 | 3.85 | 3.90 | +0.54 | +16.98% | 140 | 1,891 | 33.55% |
| SLV241115C00023000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 4.04 | 4.00 | 4.10 | +0.71 | +21.32% | 101 | 8,090 | 34.23% |
| SLV241231C00023000 | 2024-05-09 10:41AM EDT | 2024-12-31 | 4.14 | 4.25 | 4.35 | +0.49 | +13.42% | 15 | 8,136 | 34.28% |
| SLV250117C00023000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.40 | +0.80 | +22.22% | 57 | 43,148 | 33.79% |
| SLV250331C00023000 | 2024-05-09 2:18PM EDT | 2025-03-31 | 4.75 | 4.75 | 4.85 | +1.30 | +37.68% | 15 | 605 | 35.08% |
| SLV250620C00023000 | 2024-05-02 12:49PM EDT | 2025-06-20 | 4.15 | 4.70 | 5.40 | 0.00 | - | 4 | 44 | 37.13% |
| SLV260116C00023000 | 2024-05-08 10:19AM EDT | 2026-01-16 | 5.50 | 5.80 | 6.90 | 0.00 | - | 4 | 1,827 | 42.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00023000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 21,727 | 68.75% |
| SLV240515P00023000 | 2024-05-08 12:00PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 508 | 40.63% |
| SLV240517P00023000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 25,717 | 35.94% |
| SLV240524P00023000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 61 | 31,221 | 30.47% |
| SLV240531P00023000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 92 | 820 | 28.91% |
| SLV240607P00023000 | 2024-05-09 12:00PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 44 | 608 | 27.74% |
| SLV240614P00023000 | 2024-05-09 3:29PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1 | 110 | 26.76% |
| SLV240621P00023000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1,469 | 17,806 | 26.66% |
| SLV240628P00023000 | 2024-05-09 2:30PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.12 | -0.04 | -23.53% | 18 | 8,827 | 25.39% |
| SLV240719P00023000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 1,550 | 43,430 | 24.90% |
| SLV240816P00023000 | 2024-05-09 10:06AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.29 | -0.05 | -13.89% | 13 | 431 | 24.02% |
| SLV240920P00023000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.42 | -0.11 | -20.75% | 56 | 9,653 | 23.88% |
| SLV240930P00023000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.46 | 0.43 | 0.45 | -0.09 | -16.36% | 55 | 2,371 | 23.73% |
| SLV241018P00023000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 0.57 | 0.49 | 0.51 | -0.05 | -8.06% | 1 | 32,113 | 23.63% |
| SLV241115P00023000 | 2024-05-09 2:10PM EDT | 2024-11-15 | 0.61 | 0.59 | 0.61 | -0.11 | -15.28% | 50 | 1,552 | 23.66% |
| SLV241231P00023000 | 2024-05-09 12:47PM EDT | 2024-12-31 | 0.75 | 0.71 | 0.73 | -0.11 | -12.79% | 283 | 531 | 23.15% |
| SLV250117P00023000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 0.77 | 0.76 | 0.78 | -0.13 | -14.44% | 319 | 4,112 | 23.10% |
| SLV250331P00023000 | 2024-04-26 10:25AM EDT | 2025-03-31 | 0.95 | 0.94 | 0.97 | -0.20 | -17.39% | 2 | 627 | 22.80% |
| SLV250620P00023000 | 2024-05-08 1:26PM EDT | 2025-06-20 | 1.16 | 1.14 | 1.18 | -0.13 | -10.08% | 20 | 430 | 22.78% |
| SLV260116P00023000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 1.84 | 0.97 | 2.04 | 0.00 | - | 1 | 160 | 25.98% |
© 2024 Yahoo. Todos los derechos reservados.