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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00028000 | 2024-05-10 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,970 | 71.88% |
| SLV240515C00028000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 329 | 308 | 39.84% |
| SLV240517C00028000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,592 | 20,022 | 38.67% |
| SLV240522C00028000 | 2024-05-10 3:15PM EDT | 2024-05-22 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 81 | 94 | 36.13% |
| SLV240524C00028000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 627 | 7,709 | 36.52% |
| SLV240531C00028000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 926 | 2,481 | 34.08% |
| SLV240607C00028000 | 2024-05-10 2:51PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.27 | -0.02 | -7.14% | 231 | 2,116 | 33.79% |
| SLV240614C00028000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 0.35 | 0.35 | 0.36 | 0.00 | - | 72 | 174 | 34.08% |
| SLV240621C00028000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.03 | -6.67% | 3,927 | 28,095 | 33.30% |
| SLV240628C00028000 | 2024-05-10 3:32PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.49 | -0.03 | -5.88% | 429 | 7,207 | 33.15% |
| SLV240719C00028000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 0.66 | 0.66 | 0.68 | -0.03 | -4.35% | 720 | 15,923 | 32.72% |
| SLV240816C00028000 | 2024-05-10 3:13PM EDT | 2024-08-16 | 0.91 | 0.89 | 0.91 | -0.03 | -3.19% | 363 | 381 | 32.47% |
| SLV240920C00028000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.18 | 1.16 | 1.18 | -0.02 | -1.67% | 1,600 | 119,358 | 32.52% |
| SLV240930C00028000 | 2024-05-10 3:33PM EDT | 2024-09-30 | 1.23 | 1.22 | 1.24 | -0.03 | -2.38% | 566 | 4,585 | 32.37% |
| SLV241018C00028000 | 2024-05-10 3:59PM EDT | 2024-10-18 | 1.36 | 1.35 | 1.37 | -0.03 | -2.16% | 29 | 2,408 | 32.50% |
| SLV241115C00028000 | 2024-05-10 2:10PM EDT | 2024-11-15 | 1.60 | 1.56 | 1.58 | +0.01 | +0.63% | 199 | 7,623 | 32.91% |
| SLV241231C00028000 | 2024-05-10 3:59PM EDT | 2024-12-31 | 1.85 | 1.83 | 1.86 | -0.01 | -0.54% | 340 | 1,454 | 33.01% |
| SLV250117C00028000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 1.93 | 1.93 | 1.97 | -0.05 | -2.53% | 230 | 17,992 | 33.18% |
| SLV250331C00028000 | 2024-05-10 1:42PM EDT | 2025-03-31 | 2.42 | 2.34 | 2.39 | 0.00 | - | 10 | 1,546 | 33.58% |
| SLV250620C00028000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 2.79 | 2.76 | 2.82 | +0.02 | +0.72% | 34 | 838 | 34.03% |
| SLV260116C00028000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 3.99 | 3.90 | 4.05 | +0.14 | +3.64% | 1,531 | 428 | 36.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00028000 | 2024-05-10 10:59AM EDT | 2024-05-10 | 2.28 | 1.10 | 3.65 | -0.87 | -27.62% | 100 | 0 | 146.09% |
| SLV240517P00028000 | 2024-05-10 11:45AM EDT | 2024-05-17 | 2.22 | 2.24 | 2.27 | -0.03 | -1.33% | 51 | 58 | 36.72% |
| SLV240522P00028000 | 2024-05-10 10:47AM EDT | 2024-05-22 | 2.31 | 2.27 | 2.30 | +0.09 | +4.05% | 2 | 4 | 32.81% |
| SLV240524P00028000 | 2024-05-09 9:33AM EDT | 2024-05-24 | 2.81 | 2.29 | 2.32 | 0.00 | - | 9 | 77 | 32.81% |
| SLV240531P00028000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 2.33 | 2.34 | 2.36 | +0.01 | +0.43% | 6 | 126 | 30.08% |
| SLV240607P00028000 | 2024-04-29 3:50PM EDT | 2024-06-07 | 3.28 | 2.39 | 2.42 | 0.00 | - | - | 9 | 29.69% |
| SLV240621P00028000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.45 | 2.50 | 2.52 | 0.00 | - | 3 | 696 | 28.52% |
| SLV240628P00028000 | 2024-04-24 9:49AM EDT | 2024-06-28 | 3.37 | 2.54 | 2.56 | 0.00 | - | 8 | 294 | 27.88% |
| SLV240719P00028000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 2.52 | 2.65 | 2.68 | -0.10 | -3.82% | 4 | 4,106 | 26.76% |
| SLV240816P00028000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 2.50 | 2.80 | 2.82 | 0.00 | - | 2 | 50 | 25.78% |
| SLV240920P00028000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 2.93 | 2.95 | 2.98 | -0.42 | -12.54% | 23 | 1,389 | 25.10% |
| SLV240930P00028000 | 2024-05-10 12:48PM EDT | 2024-09-30 | 2.95 | 2.98 | 3.05 | -0.15 | -4.84% | 2 | 870 | 25.42% |
| SLV241018P00028000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.10 | -0.25 | -7.58% | 1 | 153 | 24.76% |
| SLV241115P00028000 | 2024-05-08 1:01PM EDT | 2024-11-15 | 3.55 | 3.15 | 3.20 | 0.00 | - | 94 | 254 | 24.32% |
| SLV241231P00028000 | 2024-05-10 2:12PM EDT | 2024-12-31 | 3.27 | 3.30 | 3.35 | -0.08 | -2.39% | 514 | 562 | 23.78% |
| SLV250117P00028000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 3.32 | 3.30 | 3.40 | 0.00 | - | 200 | 433 | 23.58% |
| SLV250331P00028000 | 2024-05-10 2:09PM EDT | 2025-03-31 | 3.50 | 3.50 | 3.60 | -0.42 | -10.71% | 202 | 493 | 22.93% |
| SLV250620P00028000 | 2024-04-12 12:21PM EDT | 2025-06-20 | 3.93 | 3.60 | 3.85 | 0.00 | - | 4 | 187 | 22.90% |
| SLV260116P00028000 | 2024-05-09 2:28PM EDT | 2026-01-16 | 4.25 | 3.45 | 4.45 | +0.04 | +0.95% | 1 | 76 | 23.16% |
© 2024 Yahoo. Todos los derechos reservados.