Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.835,46 +56,23 (+0,09%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 416.41% |
| SLV240628C00016000 | 2024-06-03 11:30AM EDT | 16.00 | 11.95 | 11.00 | 11.10 | 0.00 | - | 1 | 468 | 135.94% |
| SLV240628C00017000 | 2024-06-14 9:31AM EDT | 17.00 | 9.60 | 10.00 | 10.10 | -0.56 | -5.51% | 150 | 635 | 121.88% |
| SLV240628C00018000 | 2024-05-28 3:40PM EDT | 18.00 | 11.35 | 9.05 | 9.10 | 0.00 | - | 10 | 769 | 117.97% |
| SLV240628C00019000 | 2024-05-22 11:18AM EDT | 19.00 | 9.70 | 8.05 | 8.10 | 0.00 | - | 1 | 989 | 103.91% |
| SLV240628C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.07 | 7.05 | 7.10 | +0.72 | +11.34% | 12 | 2,724 | 91.02% |
| SLV240628C00021000 | 2024-06-14 3:56PM EDT | 21.00 | 6.09 | 6.05 | 6.10 | -0.06 | -0.98% | 9 | 2,940 | 78.52% |
| SLV240628C00021500 | 2024-06-14 9:55AM EDT | 21.50 | 5.17 | 5.55 | 5.60 | -0.83 | -13.83% | 1 | 31 | 72.66% |
| SLV240628C00022000 | 2024-06-14 9:30AM EDT | 22.00 | 5.05 | 5.05 | 5.10 | +0.54 | +11.97% | 15 | 11,950 | 66.41% |
| SLV240628C00022500 | 2024-06-07 12:14PM EDT | 22.50 | 4.42 | 4.55 | 4.60 | 0.00 | - | 17 | 20 | 60.55% |
| SLV240628C00023000 | 2024-06-14 9:32AM EDT | 23.00 | 3.64 | 4.05 | 4.10 | +0.18 | +5.20% | 20 | 4,632 | 54.49% |
| SLV240628C00023500 | 2024-06-13 10:02AM EDT | 23.50 | 3.31 | 3.55 | 3.60 | 0.00 | - | 1 | 55 | 52.34% |
| SLV240628C00024000 | 2024-06-14 2:18PM EDT | 24.00 | 3.06 | 3.05 | 3.10 | +0.49 | +19.07% | 25 | 6,531 | 46.29% |
| SLV240628C00024500 | 2024-06-14 11:39AM EDT | 24.50 | 2.58 | 2.59 | 2.61 | +0.47 | +22.27% | 6 | 67 | 41.21% |
| SLV240628C00025000 | 2024-06-14 3:34PM EDT | 25.00 | 2.11 | 2.12 | 2.15 | +0.48 | +29.45% | 2,105 | 6,814 | 38.67% |
| SLV240628C00025500 | 2024-06-14 3:52PM EDT | 25.50 | 1.67 | 1.69 | 1.71 | +0.42 | +33.60% | 171 | 2,478 | 36.13% |
| SLV240628C00026000 | 2024-06-14 3:20PM EDT | 26.00 | 1.28 | 1.30 | 1.32 | +0.34 | +36.17% | 1,049 | 8,560 | 35.16% |
| SLV240628C00026500 | 2024-06-14 3:59PM EDT | 26.50 | 0.98 | 0.98 | 0.99 | +0.29 | +42.03% | 1,485 | 4,639 | 35.06% |
| SLV240628C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.71 | 0.70 | 0.72 | +0.22 | +44.90% | 728 | 5,303 | 35.16% |
| SLV240628C00027500 | 2024-06-14 3:58PM EDT | 27.50 | 0.49 | 0.50 | 0.51 | +0.14 | +40.00% | 664 | 1,395 | 35.55% |
| SLV240628C00028000 | 2024-06-14 3:54PM EDT | 28.00 | 0.35 | 0.35 | 0.36 | +0.11 | +45.83% | 2,332 | 7,247 | 36.43% |
| SLV240628C00028500 | 2024-06-14 3:58PM EDT | 28.50 | 0.25 | 0.24 | 0.26 | +0.08 | +47.06% | 3,360 | 11,255 | 37.89% |
| SLV240628C00029000 | 2024-06-14 3:40PM EDT | 29.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 1,041 | 4,659 | 38.77% |
| SLV240628C00029500 | 2024-06-14 3:13PM EDT | 29.50 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 83 | 2,881 | 40.23% |
| SLV240628C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 1,538 | 11,321 | 42.19% |
| SLV240628C00030500 | 2024-06-14 11:00AM EDT | 30.50 | 0.06 | 0.07 | 0.08 | -0.10 | -62.50% | 35 | 5 | 44.53% |
| SLV240628C00031000 | 2024-06-14 2:12PM EDT | 31.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 40 | 2,862 | 46.09% |
| SLV240628C00031500 | 2024-06-13 2:36PM EDT | 31.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,320 | 48.44% |
| SLV240628C00032000 | 2024-06-14 3:42PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 86 | 5,134 | 50.00% |
| SLV240628C00032500 | 2024-06-13 1:27PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 210 | 210 | 51.17% |
| SLV240628C00033000 | 2024-06-14 1:42PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 147 | 11,820 | 53.13% |
| SLV240628C00034000 | 2024-06-14 11:10AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 2,030 | 54.69% |
| SLV240628C00035000 | 2024-06-13 12:22PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 92 | 3,398 | 60.94% |
| SLV240628C00036000 | 2024-06-12 9:51AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,803 | 59.38% |
| SLV240628C00037000 | 2024-06-10 9:42AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 62.50% |
| SLV240628C00038000 | 2024-06-12 9:31AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,358 | 68.75% |
| SLV240628C00040000 | 2024-06-10 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
Opciones de ventapara28 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 479.69% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 697.27% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 225.00% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 175.00% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 156.25% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 143.75% |
| SLV240628P00014000 | 2024-05-22 3:12PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 131.25% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 115.63% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 106.25% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 50.00% |
| SLV240628P00018000 | 2024-05-20 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 17,302 | 81.25% |
| SLV240628P00019000 | 2024-05-29 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,459 | 71.88% |
| SLV240628P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,825 | 62.50% |
| SLV240628P00020500 | 2024-06-03 11:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 59.38% |
| SLV240628P00021000 | 2024-06-07 1:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,783 | 53.13% |
| SLV240628P00021500 | 2024-06-07 10:20AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 50.00% |
| SLV240628P00022000 | 2024-06-10 10:52AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,588 | 48.44% |
| SLV240628P00022500 | 2024-06-12 2:01PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 43.75% |
| SLV240628P00023000 | 2024-06-13 2:18PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 8,313 | 39.06% |
| SLV240628P00023500 | 2024-06-14 12:20PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 328 | 34.38% |
| SLV240628P00024000 | 2024-06-14 3:27PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 306 | 7,507 | 33.59% |
| SLV240628P00024500 | 2024-06-13 3:20PM EDT | 24.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 30 | 891 | 32.81% |
| SLV240628P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,626 | 18,959 | 31.45% |
| SLV240628P00025500 | 2024-06-14 3:59PM EDT | 25.50 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 190 | 3,423 | 30.86% |
| SLV240628P00026000 | 2024-06-14 3:32PM EDT | 26.00 | 0.24 | 0.23 | 0.24 | -0.21 | -46.67% | 384 | 11,078 | 30.96% |
| SLV240628P00026500 | 2024-06-14 3:55PM EDT | 26.50 | 0.40 | 0.39 | 0.41 | -0.30 | -42.86% | 1,269 | 6,191 | 31.45% |
| SLV240628P00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.64 | 0.63 | 0.64 | -0.37 | -36.63% | 1,471 | 23,144 | 31.74% |
| SLV240628P00027500 | 2024-06-14 3:59PM EDT | 27.50 | 0.92 | 0.92 | 0.95 | -0.43 | -31.85% | 194 | 645 | 33.01% |
| SLV240628P00028000 | 2024-06-14 2:50PM EDT | 28.00 | 1.28 | 1.27 | 1.30 | -0.49 | -27.68% | 121 | 1,056 | 33.59% |
| SLV240628P00028500 | 2024-06-14 3:54PM EDT | 28.50 | 1.70 | 1.67 | 1.70 | -0.47 | -21.66% | 95 | 1,171 | 34.67% |
| SLV240628P00029000 | 2024-06-13 3:26PM EDT | 29.00 | 2.48 | 2.10 | 2.13 | -0.16 | -6.06% | 1 | 1,944 | 35.55% |
| SLV240628P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 2.94 | 2.55 | 2.58 | -0.08 | -2.65% | 1 | 500 | 36.33% |
| SLV240628P00030000 | 2024-06-14 3:20PM EDT | 30.00 | 3.10 | 3.00 | 3.05 | -0.47 | -13.17% | 62 | 1,958 | 37.31% |
| SLV240628P00031000 | 2024-06-14 9:57AM EDT | 31.00 | 4.40 | 3.95 | 4.05 | -0.27 | -5.78% | 102 | 130 | 46.09% |
| SLV240628P00032000 | 2024-06-10 10:51AM EDT | 32.00 | 5.07 | 4.95 | 5.00 | 0.00 | - | 1 | 1 | 40.63% |
| SLV240628P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 5.02 | 5.45 | 5.50 | 0.00 | - | - | 0 | 43.75% |
| SLV240628P00033000 | 2024-06-12 1:17PM EDT | 33.00 | 5.47 | 5.95 | 6.00 | 0.00 | - | 40 | 39 | 46.88% |
| SLV240628P00034000 | 2024-06-14 3:20PM EDT | 34.00 | 7.03 | 6.95 | 7.00 | -0.16 | -2.23% | 10 | 10 | 52.34% |
© 2024 Yahoo. Todos los derechos reservados.