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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00025000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.79 | 0.72 | 0.99 | -0.09 | -10.23% | 3,093 | 14,903 | 64.06% |
| SLV240515C00025000 | 2024-05-10 3:42PM EDT | 2024-05-15 | 0.86 | 0.85 | 0.88 | -0.11 | -11.34% | 527 | 1,004 | 28.91% |
| SLV240517C00025000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.91 | 0.91 | 0.92 | -0.13 | -12.50% | 3,298 | 39,375 | 28.71% |
| SLV240522C00025000 | 2024-05-10 3:01PM EDT | 2024-05-22 | 1.03 | 0.99 | 1.02 | -0.07 | -6.36% | 53 | 88 | 28.91% |
| SLV240524C00025000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 1.08 | 1.05 | 1.07 | -0.08 | -6.90% | 2,607 | 4,027 | 29.69% |
| SLV240531C00025000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.15 | 1.15 | 1.17 | -0.09 | -7.26% | 754 | 1,903 | 29.00% |
| SLV240607C00025000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 1.30 | 1.26 | 1.28 | -0.06 | -4.41% | 68 | 635 | 29.40% |
| SLV240614C00025000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 1.42 | 1.37 | 1.40 | -0.06 | -4.05% | 90 | 906 | 30.37% |
| SLV240621C00025000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.45 | 1.45 | 1.47 | -0.09 | -5.84% | 1,895 | 63,182 | 29.93% |
| SLV240628C00025000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 1.55 | 1.53 | 1.55 | -0.06 | -3.73% | 585 | 8,269 | 29.98% |
| SLV240719C00025000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.77 | 1.74 | 1.76 | -0.05 | -2.75% | 913 | 42,658 | 30.03% |
| SLV240816C00025000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 2.05 | 2.01 | 2.03 | -0.06 | -2.84% | 705 | 12,598 | 30.66% |
| SLV240920C00025000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 2.31 | 2.30 | 2.32 | -0.07 | -2.94% | 1,093 | 46,167 | 31.18% |
| SLV240930C00025000 | 2024-05-10 3:01PM EDT | 2024-09-30 | 2.40 | 2.36 | 2.39 | -0.04 | -1.64% | 250 | 5,352 | 31.20% |
| SLV241018C00025000 | 2024-05-10 11:42AM EDT | 2024-10-18 | 2.54 | 2.50 | 2.53 | -0.05 | -1.93% | 540 | 9,731 | 31.52% |
| SLV241115C00025000 | 2024-05-10 2:17PM EDT | 2024-11-15 | 2.79 | 2.71 | 2.75 | +0.03 | +1.09% | 203 | 1,981 | 32.15% |
| SLV241231C00025000 | 2024-05-10 2:07PM EDT | 2024-12-31 | 3.07 | 3.00 | 3.05 | +0.05 | +1.66% | 62 | 5,182 | 32.59% |
| SLV250117C00025000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.15 | -0.10 | -3.13% | 1,129 | 116,344 | 32.69% |
| SLV250331C00025000 | 2024-05-10 2:22PM EDT | 2025-03-31 | 3.60 | 3.50 | 3.60 | +0.32 | +9.76% | 151 | 1,645 | 33.57% |
| SLV250620C00025000 | 2024-05-10 2:00PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.15 | -0.05 | -1.23% | 59 | 2,092 | 35.28% |
| SLV260116C00025000 | 2024-05-10 3:35PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.70 | -0.10 | -1.89% | 21 | 5,603 | 40.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00025000 | 2024-05-10 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 5,533 | 12.50% |
| SLV240515P00025000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,811 | 1,401 | 25.59% |
| SLV240517P00025000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1,421 | 13,201 | 25.98% |
| SLV240522P00025000 | 2024-05-10 3:25PM EDT | 2024-05-22 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 146 | 48 | 25.78% |
| SLV240524P00025000 | 2024-05-10 2:56PM EDT | 2024-05-24 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 629 | 1,585 | 26.27% |
| SLV240531P00025000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.32 | -0.02 | -6.06% | 88 | 1,198 | 25.39% |
| SLV240607P00025000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.41 | 0.00 | - | 444 | 372 | 25.64% |
| SLV240614P00025000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 307 | 172 | 26.07% |
| SLV240621P00025000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.55 | 0.00 | - | 1,896 | 26,818 | 25.39% |
| SLV240628P00025000 | 2024-05-10 1:59PM EDT | 2024-06-28 | 0.57 | 0.59 | 0.60 | -0.03 | -5.00% | 113 | 6,229 | 24.95% |
| SLV240719P00025000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.75 | +0.02 | +2.74% | 506 | 26,907 | 24.46% |
| SLV240816P00025000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 0.91 | 0.91 | 0.93 | +0.02 | +2.25% | 256 | 11,058 | 24.27% |
| SLV240920P00025000 | 2024-05-10 3:52PM EDT | 2024-09-20 | 1.11 | 1.09 | 1.11 | +0.02 | +1.83% | 322 | 30,313 | 23.88% |
| SLV240930P00025000 | 2024-05-10 9:48AM EDT | 2024-09-30 | 1.14 | 1.12 | 1.14 | -0.04 | -3.39% | 56 | 6,495 | 23.51% |
| SLV241018P00025000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 1.20 | 1.20 | 1.22 | -0.05 | -4.00% | 2,383 | 3,586 | 23.39% |
| SLV241115P00025000 | 2024-05-10 12:02PM EDT | 2024-11-15 | 1.34 | 1.33 | 1.35 | 0.00 | - | 1 | 1,149 | 23.41% |
| SLV241231P00025000 | 2024-05-10 11:03AM EDT | 2024-12-31 | 1.49 | 1.48 | 1.51 | 0.00 | - | 18 | 1,195 | 23.00% |
| SLV250117P00025000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 1.56 | 1.54 | 1.56 | +0.03 | +1.96% | 72 | 21,502 | 22.83% |
| SLV250331P00025000 | 2024-05-08 2:42PM EDT | 2025-03-31 | 1.78 | 1.75 | 1.80 | -0.20 | -10.10% | 2 | 849 | 22.66% |
| SLV250620P00025000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 2.25 | 1.97 | 2.02 | 0.00 | - | 51 | 1,415 | 22.36% |
| SLV260116P00025000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 2.49 | 2.45 | 2.77 | -0.05 | -1.97% | 16 | 382 | 23.96% |
© 2024 Yahoo. Todos los derechos reservados.