U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,576.00 +40.00 (+0.10%) F Nasdaq
18,221.00 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,085.80 +1.70 (+0.08%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,357.60 +17.30 (+0.74%)
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:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00024000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 1.87 | 1.87 | 1.89 | +0.87 | +87.00% | 590 | 2,832 | 84.38% |
| SLV240515C00024000 | 2024-05-09 1:43PM EDT | 2024-05-15 | 1.77 | 1.88 | 1.91 | +0.73 | +70.19% | 137 | 524 | 41.80% |
| SLV240517C00024000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.90 | 1.90 | 1.94 | +0.80 | +72.73% | 2,158 | 43,768 | 41.02% |
| SLV240522C00024000 | 2024-05-09 10:16AM EDT | 2024-05-22 | 1.79 | 1.94 | 1.97 | +0.25 | +16.23% | 42 | 35 | 35.35% |
| SLV240524C00024000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 1.95 | 1.97 | 2.00 | +0.70 | +56.00% | 110 | 522 | 35.55% |
| SLV240531C00024000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 2.05 | 2.03 | 2.06 | +0.75 | +57.69% | 329 | 1,430 | 33.30% |
| SLV240607C00024000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 2.13 | 2.10 | 2.13 | +0.67 | +45.89% | 143 | 181 | 32.62% |
| SLV240614C00024000 | 2024-05-08 2:13PM EDT | 2024-06-14 | 1.46 | 2.18 | 2.21 | 0.00 | - | 6 | 833 | 32.72% |
| SLV240621C00024000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.25 | 2.24 | 2.27 | +0.73 | +48.03% | 1,444 | 63,375 | 32.23% |
| SLV240628C00024000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 2.30 | 2.30 | 2.33 | +0.68 | +41.98% | 278 | 6,689 | 31.89% |
| SLV240719C00024000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 2.49 | 2.48 | 2.51 | +0.71 | +39.89% | 344 | 23,697 | 31.64% |
| SLV240816C00024000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 2.71 | 2.71 | 2.75 | +0.69 | +34.16% | 391 | 349 | 32.03% |
| SLV240920C00024000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 3.00 | 2.97 | 3.05 | +0.72 | +31.58% | 119 | 5,906 | 32.96% |
| SLV240930C00024000 | 2024-05-09 3:38PM EDT | 2024-09-30 | 3.01 | 3.00 | 3.10 | +0.61 | +25.42% | 70 | 4,108 | 32.67% |
| SLV241018C00024000 | 2024-05-09 1:17PM EDT | 2024-10-18 | 3.05 | 3.15 | 3.20 | +0.54 | +21.51% | 128 | 10,546 | 32.42% |
| SLV241115C00024000 | 2024-05-09 3:34PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.40 | +0.56 | +20.07% | 16 | 2,665 | 32.89% |
| SLV241231C00024000 | 2024-05-09 2:42PM EDT | 2024-12-31 | 3.60 | 3.60 | 3.70 | +0.62 | +20.81% | 15 | 2,066 | 33.45% |
| SLV250117C00024000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 3.70 | 3.75 | 3.80 | +0.60 | +19.35% | 3,369 | 71,603 | 33.57% |
| SLV250331C00024000 | 2024-05-09 9:30AM EDT | 2025-03-31 | 3.75 | 4.10 | 4.20 | +0.25 | +7.14% | 3 | 924 | 34.03% |
| SLV250620C00024000 | 2024-05-09 11:30AM EDT | 2025-06-20 | 4.50 | 4.50 | 4.75 | +0.55 | +13.92% | 3 | 342 | 35.89% |
| SLV260116C00024000 | 2024-05-09 1:58PM EDT | 2026-01-16 | 5.53 | 5.50 | 5.90 | +0.36 | +6.96% | 23 | 1,750 | 38.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00024000 | 2024-05-09 2:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 3,782 | 65.63% |
| SLV240515P00024000 | 2024-05-09 3:44PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 182 | 1,280 | 34.38% |
| SLV240517P00024000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,151 | 24,206 | 32.03% |
| SLV240522P00024000 | 2024-05-09 1:47PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 259 | 90 | 28.52% |
| SLV240524P00024000 | 2024-05-09 3:30PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 135 | 22,112 | 28.91% |
| SLV240531P00024000 | 2024-05-09 3:41PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 326 | 15,082 | 27.15% |
| SLV240607P00024000 | 2024-05-09 3:10PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | -0.12 | -44.44% | 1,046 | 903 | 26.17% |
| SLV240614P00024000 | 2024-05-09 3:47PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.21 | -0.14 | -40.00% | 30 | 88 | 26.56% |
| SLV240621P00024000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.15 | -38.46% | 2,327 | 28,177 | 25.59% |
| SLV240628P00024000 | 2024-05-09 3:25PM EDT | 2024-06-28 | 0.28 | 0.27 | 0.28 | -0.14 | -33.33% | 67 | 6,570 | 25.24% |
| SLV240719P00024000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.39 | -0.16 | -29.09% | 20,843 | 14,054 | 24.51% |
| SLV240816P00024000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.53 | -0.16 | -22.86% | 77 | 178 | 24.07% |
| SLV240920P00024000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.69 | -0.17 | -19.54% | 8 | 4,580 | 23.78% |
| SLV240930P00024000 | 2024-05-09 10:07AM EDT | 2024-09-30 | 0.77 | 0.70 | 0.72 | -0.12 | -13.48% | 5 | 3,330 | 23.51% |
| SLV241018P00024000 | 2024-05-09 12:01PM EDT | 2024-10-18 | 0.83 | 0.78 | 0.80 | -0.14 | -14.43% | 1,639 | 4,285 | 23.54% |
| SLV241115P00024000 | 2024-05-09 11:41AM EDT | 2024-11-15 | 0.95 | 0.89 | 0.91 | -0.15 | -13.64% | 112 | 4,814 | 23.44% |
| SLV241231P00024000 | 2024-05-09 1:01PM EDT | 2024-12-31 | 1.08 | 1.03 | 1.06 | -0.17 | -13.60% | 10 | 724 | 23.10% |
| SLV250117P00024000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 1.10 | 1.08 | 1.11 | -0.20 | -15.38% | 26 | 20,441 | 22.95% |
| SLV250331P00024000 | 2024-05-09 1:01PM EDT | 2025-03-31 | 1.35 | 1.29 | 1.32 | -0.19 | -12.34% | 1 | 158 | 22.63% |
| SLV250620P00024000 | 2024-05-06 11:15AM EDT | 2025-06-20 | 1.83 | 1.50 | 1.54 | 0.00 | - | 2 | 17 | 22.49% |
| SLV260116P00024000 | 2024-05-09 10:02AM EDT | 2026-01-16 | 2.10 | 0.94 | 2.43 | -0.13 | -5.83% | 2 | 49 | 25.48% |
© 2024 Yahoo. Todos los derechos reservados.