Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.290,39 +590,45 (+0,96%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-05-29 12:59PM EDT | 10.00 | 19.43 | 17.80 | 17.85 | 0.00 | - | 2 | 7 | 137.50% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 12.70 | 15.95 | 0.00 | - | 2 | 17 | 197.75% |
| SLV240719C00016000 | 2024-05-14 9:55AM EDT | 16.00 | 10.27 | 11.85 | 11.90 | 0.00 | - | 1 | 126 | 87.11% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-05-24 10:10AM EDT | 18.00 | 9.95 | 9.85 | 9.90 | 0.00 | - | 1 | 463 | 71.09% |
| SLV240719C00019000 | 2024-05-31 12:51PM EDT | 19.00 | 8.98 | 8.85 | 8.95 | -0.96 | -9.66% | 30 | 3,015 | 66.21% |
| SLV240719C00020000 | 2024-05-31 3:52PM EDT | 20.00 | 7.90 | 7.85 | 7.95 | -0.78 | -8.99% | 8 | 3,125 | 58.69% |
| SLV240719C00021000 | 2024-05-31 11:32AM EDT | 21.00 | 7.00 | 6.90 | 6.95 | -1.55 | -18.13% | 3 | 9,001 | 53.52% |
| SLV240719C00022000 | 2024-05-31 2:06PM EDT | 22.00 | 5.85 | 5.90 | 6.00 | -0.75 | -11.36% | 21 | 4,728 | 51.27% |
| SLV240719C00023000 | 2024-05-31 3:34PM EDT | 23.00 | 4.84 | 4.95 | 5.00 | -0.81 | -14.34% | 32 | 14,212 | 43.75% |
| SLV240719C00024000 | 2024-05-31 3:58PM EDT | 24.00 | 4.00 | 4.00 | 4.05 | -0.85 | -17.53% | 83 | 23,090 | 38.67% |
| SLV240719C00025000 | 2024-05-31 2:03PM EDT | 25.00 | 3.06 | 3.10 | 3.15 | -0.67 | -17.96% | 291 | 42,488 | 34.86% |
| SLV240719C00026000 | 2024-05-31 3:24PM EDT | 26.00 | 2.27 | 2.34 | 2.37 | -0.65 | -22.26% | 156 | 46,746 | 33.25% |
| SLV240719C00026500 | 2024-05-31 3:59PM EDT | 26.50 | 2.01 | 2.00 | 2.03 | -0.47 | -18.95% | 48 | 97 | 32.91% |
| SLV240719C00027000 | 2024-05-31 3:47PM EDT | 27.00 | 1.73 | 1.70 | 1.73 | -0.46 | -21.00% | 549 | 96,319 | 32.86% |
| SLV240719C00027500 | 2024-05-31 3:48PM EDT | 27.50 | 1.49 | 1.45 | 1.47 | -0.49 | -24.75% | 265 | 1,035 | 33.11% |
| SLV240719C00028000 | 2024-05-31 3:58PM EDT | 28.00 | 1.23 | 1.23 | 1.24 | -0.44 | -26.35% | 2,754 | 16,574 | 33.30% |
| SLV240719C00028500 | 2024-05-31 3:46PM EDT | 28.50 | 1.04 | 1.04 | 1.05 | -0.38 | -26.76% | 828 | 1,767 | 33.79% |
| SLV240719C00029000 | 2024-05-31 3:58PM EDT | 29.00 | 0.88 | 0.88 | 0.89 | -0.34 | -27.87% | 2,618 | 14,517 | 34.38% |
| SLV240719C00029500 | 2024-05-31 3:28PM EDT | 29.50 | 0.75 | 0.74 | 0.75 | -0.30 | -28.57% | 540 | 2,628 | 34.86% |
| SLV240719C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.63 | 0.62 | 0.64 | -0.26 | -29.21% | 14,085 | 93,102 | 35.60% |
| SLV240719C00030500 | 2024-05-31 3:50PM EDT | 30.50 | 0.54 | 0.53 | 0.54 | -0.22 | -28.95% | 722 | 1,095 | 36.13% |
| SLV240719C00031000 | 2024-05-31 3:21PM EDT | 31.00 | 0.46 | 0.45 | 0.46 | -0.19 | -29.23% | 1,062 | 72,823 | 36.82% |
| SLV240719C00031500 | 2024-05-31 3:58PM EDT | 31.50 | 0.39 | 0.38 | 0.39 | -0.18 | -31.58% | 601 | 2,734 | 37.40% |
| SLV240719C00032000 | 2024-05-31 3:41PM EDT | 32.00 | 0.31 | 0.32 | 0.33 | -0.15 | -32.61% | 1,821 | 26,760 | 37.94% |
| SLV240719C00032500 | 2024-05-31 1:01PM EDT | 32.50 | 0.29 | 0.27 | 0.28 | -0.11 | -27.50% | 15 | 252 | 38.48% |
| SLV240719C00033000 | 2024-05-31 3:59PM EDT | 33.00 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 14,147 | 109,613 | 39.16% |
| SLV240719C00033500 | 2024-05-31 12:06PM EDT | 33.50 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 5 | 1,016 | 39.94% |
| SLV240719C00034000 | 2024-05-31 3:07PM EDT | 34.00 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 143 | 7,806 | 40.53% |
| SLV240719C00034500 | 2024-05-31 12:50PM EDT | 34.50 | 0.17 | 0.15 | 0.16 | -0.22 | -56.41% | 7 | 404 | 41.41% |
| SLV240719C00035000 | 2024-05-31 3:57PM EDT | 35.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1,393 | 19,697 | 42.09% |
| SLV240719C00035500 | 2024-05-31 3:59PM EDT | 35.50 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 3 | 47 | 42.58% |
| SLV240719C00036000 | 2024-05-31 2:02PM EDT | 36.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 59 | 24,325 | 43.56% |
| SLV240719C00036500 | 2024-05-31 1:05PM EDT | 36.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 23 | 153 | 44.53% |
| SLV240719C00037000 | 2024-05-31 1:55PM EDT | 37.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 3,086 | 5,244 | 45.31% |
| SLV240719C00037500 | 2024-05-31 11:54AM EDT | 37.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 161 | 150 | 45.90% |
| SLV240719C00038000 | 2024-05-31 10:00AM EDT | 38.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 79 | 18,181 | 46.48% |
| SLV240719C00038500 | 2024-05-31 10:42AM EDT | 38.50 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 1 | 1,441 | 48.05% |
| SLV240719C00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 14 | 1,065 | 48.24% |
| SLV240719C00039500 | 2024-05-31 10:45AM EDT | 39.50 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 1 | 1 | 49.61% |
| SLV240719C00040000 | 2024-05-31 3:17PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,123 | 3,502 | 49.61% |
| SLV240719C00040500 | 2024-05-31 10:45AM EDT | 40.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 1 | 50.00% |
| SLV240719C00041000 | 2024-05-28 3:00PM EDT | 41.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 498 | 51.56% |
| SLV240719C00041500 | 2024-05-31 10:43AM EDT | 41.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 671 | 52.73% |
| SLV240719C00042000 | 2024-05-30 3:42PM EDT | 42.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 179 | 52.34% |
| SLV240719C00042500 | 2024-05-31 12:57PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 32 | 108 | 53.52% |
| SLV240719C00043000 | 2024-05-31 11:05AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 368 | 54.69% |
| SLV240719C00043500 | 2024-05-31 11:52AM EDT | 43.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 5 | 55.86% |
| SLV240719C00044000 | 2024-05-31 2:12PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 2,126 | 57.03% |
| SLV240719C00045000 | 2024-05-31 12:16PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 6,219 | 56.64% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 90.63% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 84.38% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 82.81% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 84.38% |
| SLV240719P00016000 | 2024-05-22 2:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 56.25% |
| SLV240719P00017000 | 2024-05-03 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 50.00% |
| SLV240719P00018000 | 2024-05-23 11:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,032 | 48.44% |
| SLV240719P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,782 | 42.97% |
| SLV240719P00020000 | 2024-05-29 2:09PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 720 | 4,546 | 41.41% |
| SLV240719P00021000 | 2024-05-31 2:38PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 126 | 6,349 | 35.94% |
| SLV240719P00022000 | 2024-05-31 2:28PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 27,001 | 32.81% |
| SLV240719P00023000 | 2024-05-31 3:41PM EDT | 23.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 197 | 33,998 | 31.25% |
| SLV240719P00024000 | 2024-05-31 3:50PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 126 | 14,012 | 29.20% |
| SLV240719P00025000 | 2024-05-31 3:58PM EDT | 25.00 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 167 | 27,886 | 28.13% |
| SLV240719P00026000 | 2024-05-31 3:50PM EDT | 26.00 | 0.43 | 0.42 | 0.43 | +0.09 | +26.47% | 403 | 32,895 | 27.83% |
| SLV240719P00026500 | 2024-05-31 3:33PM EDT | 26.50 | 0.59 | 0.58 | 0.59 | +0.12 | +25.53% | 382 | 473 | 27.93% |
| SLV240719P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 0.78 | 0.78 | 0.79 | +0.16 | +25.81% | 9,114 | 32,181 | 28.22% |
| SLV240719P00027500 | 2024-05-31 3:47PM EDT | 27.50 | 1.03 | 1.02 | 1.03 | +0.24 | +30.38% | 170 | 774 | 28.61% |
| SLV240719P00028000 | 2024-05-31 3:49PM EDT | 28.00 | 1.28 | 1.29 | 1.31 | +0.22 | +20.75% | 3,122 | 8,183 | 29.10% |
| SLV240719P00028500 | 2024-05-31 3:37PM EDT | 28.50 | 1.67 | 1.60 | 1.62 | +0.36 | +27.48% | 97 | 524 | 29.54% |
| SLV240719P00029000 | 2024-05-31 3:53PM EDT | 29.00 | 1.92 | 1.94 | 1.96 | +0.28 | +17.07% | 636 | 1,606 | 29.98% |
| SLV240719P00029500 | 2024-05-31 11:27AM EDT | 29.50 | 2.27 | 2.30 | 2.33 | +0.34 | +17.62% | 14 | 659 | 30.52% |
| SLV240719P00030000 | 2024-05-31 3:01PM EDT | 30.00 | 2.78 | 2.69 | 2.72 | +0.50 | +21.93% | 115 | 3,566 | 30.96% |
| SLV240719P00030500 | 2024-05-31 3:48PM EDT | 30.50 | 3.13 | 3.10 | 3.15 | +0.47 | +17.67% | 4 | 35 | 32.08% |
| SLV240719P00031000 | 2024-05-31 3:37PM EDT | 31.00 | 3.60 | 3.50 | 3.55 | +0.55 | +18.03% | 50 | 1,105 | 31.64% |
| SLV240719P00031500 | 2024-05-29 3:02PM EDT | 31.50 | 2.87 | 3.95 | 4.00 | 0.00 | - | 4 | 9 | 32.52% |
| SLV240719P00032000 | 2024-05-30 10:13AM EDT | 32.00 | 3.57 | 4.40 | 4.45 | 0.00 | - | 2 | 75 | 32.91% |
| SLV240719P00033000 | 2024-05-21 10:36AM EDT | 33.00 | 5.40 | 5.30 | 5.40 | +1.15 | +27.06% | 1 | 2 | 35.06% |
| SLV240719P00034000 | 2024-05-30 10:39AM EDT | 34.00 | 5.35 | 6.25 | 6.35 | 0.00 | - | 1 | 1 | 36.13% |
| SLV240719P00034500 | 2024-05-30 1:14PM EDT | 34.50 | 5.99 | 6.75 | 6.80 | 0.00 | - | 1 | 1 | 33.79% |
| SLV240719P00035000 | 2024-05-23 9:36AM EDT | 35.00 | 6.81 | 7.25 | 7.30 | 0.00 | - | 50 | 62 | 35.55% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 110.30% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 114.89% |
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 40.00 | 10.61 | 12.20 | 12.30 | 0.00 | - | 25 | 0 | 51.17% |
| SLV240719P00041000 | 2024-05-21 9:43AM EDT | 41.00 | 11.85 | 13.20 | 13.30 | 0.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.