iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Golpe:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00027000 | 2024-05-10 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 3,880 | 25.00% |
| SLV240515C00027000 | 2024-05-10 12:33PM EDT | 2024-05-15 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 680 | 1,653 | 32.42% |
| SLV240517C00027000 | 2024-05-10 12:27PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 2,668 | 48,787 | 34.18% |
| SLV240522C00027000 | 2024-05-10 12:24PM EDT | 2024-05-22 | 0.22 | 0.20 | 0.21 | -0.02 | -8.33% | 47 | 129 | 31.64% |
| SLV240524C00027000 | 2024-05-10 12:25PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.26 | -0.03 | -10.00% | 1,516 | 2,938 | 32.42% |
| SLV240531C00027000 | 2024-05-10 12:25PM EDT | 2024-05-31 | 0.36 | 0.34 | 0.35 | -0.03 | -7.69% | 2,426 | 18,250 | 31.06% |
| SLV240607C00027000 | 2024-05-10 12:44PM EDT | 2024-06-07 | 0.45 | 0.45 | 0.46 | -0.04 | -8.00% | 355 | 228 | 31.35% |
| SLV240614C00027000 | 2024-05-10 11:04AM EDT | 2024-06-14 | 0.56 | 0.57 | 0.58 | -0.05 | -8.20% | 612 | 110 | 32.18% |
| SLV240621C00027000 | 2024-05-10 12:40PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.65 | -0.03 | -4.41% | 1,219 | 28,346 | 31.54% |
| SLV240628C00027000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 0.72 | 0.72 | 0.73 | -0.02 | -2.70% | 275 | 5,796 | 31.49% |
| SLV240719C00027000 | 2024-05-10 12:32PM EDT | 2024-07-19 | 0.93 | 0.92 | 0.94 | -0.02 | -2.11% | 2,345 | 92,967 | 31.25% |
| SLV240816C00027000 | 2024-05-10 10:31AM EDT | 2024-08-16 | 1.15 | 1.18 | 1.20 | -0.06 | -4.96% | 223 | 927 | 31.40% |
| SLV240920C00027000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 1.49 | 1.47 | 1.49 | -0.01 | -0.67% | 290 | 21,809 | 31.69% |
| SLV240930C00027000 | 2024-05-10 12:40PM EDT | 2024-09-30 | 1.54 | 1.53 | 1.55 | -0.02 | -1.28% | 91 | 4,069 | 31.52% |
| SLV241018C00027000 | 2024-05-10 11:55AM EDT | 2024-10-18 | 1.69 | 1.67 | 1.69 | -0.01 | -0.59% | 290 | 20,534 | 31.76% |
| SLV241115C00027000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 1.91 | 1.88 | 1.90 | 0.00 | - | 135 | 10,235 | 32.18% |
| SLV241231C00027000 | 2024-05-10 12:42PM EDT | 2024-12-31 | 2.18 | 2.17 | 2.20 | -0.03 | -1.37% | 27 | 1,741 | 32.50% |
| SLV250117C00027000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 2.28 | 2.28 | 2.31 | -0.04 | -1.72% | 131 | 19,285 | 32.67% |
| SLV250331C00027000 | 2024-05-10 11:16AM EDT | 2025-03-31 | 2.71 | 2.70 | 2.74 | -0.03 | -1.09% | 65 | 38,763 | 33.18% |
| SLV250620C00027000 | 2024-05-10 10:29AM EDT | 2025-06-20 | 3.10 | 3.10 | 3.20 | -0.02 | -0.64% | 5 | 8,629 | 33.94% |
| SLV260116C00027000 | 2024-05-10 9:49AM EDT | 2026-01-16 | 4.35 | 4.00 | 4.90 | +0.27 | +6.62% | 4 | 904 | 40.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00027000 | 2024-05-10 10:56AM EDT | 2024-05-10 | 1.33 | 1.19 | 1.22 | +0.07 | +5.56% | 47 | 117 | 62.50% |
| SLV240515P00027000 | 2024-05-10 10:41AM EDT | 2024-05-15 | 1.26 | 1.26 | 1.28 | +0.03 | +2.44% | 8 | 85 | 36.13% |
| SLV240517P00027000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 1.33 | 1.30 | 1.33 | +0.03 | +2.31% | 2 | 2,141 | 35.94% |
| SLV240522P00027000 | 2024-05-10 11:01AM EDT | 2024-05-22 | 1.47 | 1.37 | 1.40 | +0.04 | +2.80% | 2 | 1 | 33.01% |
| SLV240524P00027000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 1.28 | 1.41 | 1.43 | -0.16 | -11.11% | 10 | 111 | 32.52% |
| SLV240531P00027000 | 2024-05-09 2:03PM EDT | 2024-05-31 | 1.52 | 1.49 | 1.51 | 0.00 | - | 18 | 110 | 30.57% |
| SLV240607P00027000 | 2024-05-09 11:14AM EDT | 2024-06-07 | 1.63 | 1.56 | 1.58 | 0.00 | - | 1 | 4 | 29.40% |
| SLV240614P00027000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 2.17 | 1.65 | 1.67 | 0.00 | - | 1 | 3 | 29.49% |
| SLV240621P00027000 | 2024-05-10 10:23AM EDT | 2024-06-21 | 1.73 | 1.70 | 1.73 | -0.02 | -1.14% | 31 | 3,565 | 28.81% |
| SLV240628P00027000 | 2024-05-09 11:10AM EDT | 2024-06-28 | 1.79 | 1.76 | 1.78 | 0.00 | - | 2 | 500 | 28.17% |
| SLV240719P00027000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.80 | 1.90 | 1.91 | -0.06 | -3.23% | 1 | 612 | 26.66% |
| SLV240816P00027000 | 2024-05-09 12:24PM EDT | 2024-08-16 | 2.11 | 2.06 | 2.08 | 0.00 | - | 5 | 181 | 25.88% |
| SLV240920P00027000 | 2024-05-10 12:07PM EDT | 2024-09-20 | 2.24 | 2.24 | 2.26 | -0.48 | -17.65% | 1 | 406 | 25.22% |
| SLV240930P00027000 | 2024-05-09 1:28PM EDT | 2024-09-30 | 2.30 | 2.27 | 2.29 | 0.00 | - | 5 | 1,188 | 24.81% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 3.35 | 2.34 | 2.37 | 0.00 | - | 1 | 565 | 24.56% |
| SLV241115P00027000 | 2024-05-09 9:40AM EDT | 2024-11-15 | 2.38 | 2.46 | 2.49 | -0.26 | -9.85% | 20 | 561 | 24.34% |
| SLV241231P00027000 | 2024-05-10 9:48AM EDT | 2024-12-31 | 2.53 | 2.62 | 2.65 | -0.06 | -2.32% | 1 | 923 | 23.78% |
| SLV250117P00027000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 2.62 | 2.67 | 2.70 | 0.00 | - | 9 | 1,694 | 23.56% |
| SLV250331P00027000 | 2024-05-10 10:28AM EDT | 2025-03-31 | 2.88 | 2.87 | 2.91 | -0.33 | -10.28% | 1 | 2,791 | 22.93% |
| SLV250620P00027000 | 2024-05-09 10:39AM EDT | 2025-06-20 | 3.13 | 3.05 | 3.15 | 0.00 | - | 20 | 1,350 | 22.73% |
| SLV260116P00027000 | 2024-05-10 12:10PM EDT | 2026-01-16 | 3.63 | 3.30 | 3.80 | +0.19 | +5.52% | 1 | 128 | 23.33% |
© 2024 Yahoo. Todos los derechos reservados.