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
62.350,60 +385,20 (+0,62%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 24.15 | 24.30 | 0.00 | - | 1 | 2 | 321.09% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.85 | 17.95 | 0.00 | - | 7 | 26 | 103.52% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.90 | 16.95 | 0.00 | - | 7 | 13 | 97.85% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 12.40 | 12.50 | 0.00 | - | 5 | 5 | 0.00% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 14.90 | 15.00 | 0.00 | - | 17 | 27 | 84.18% |
| SLV240920C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 10.56 | 13.95 | 14.00 | 0.00 | - | 23 | 45 | 79.10% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 9.45 | 9.55 | 0.00 | - | 12 | 41 | 0.00% |
| SLV240920C00016000 | 2024-05-20 3:48PM EDT | 16.00 | 13.42 | 11.95 | 12.05 | 0.00 | - | 10 | 166 | 67.38% |
| SLV240920C00017000 | 2024-05-10 9:30AM EDT | 17.00 | 9.30 | 11.00 | 11.05 | 0.00 | - | 1 | 205 | 62.60% |
| SLV240920C00018000 | 2024-05-20 1:26PM EDT | 18.00 | 11.80 | 10.00 | 10.10 | 0.00 | - | 13 | 541 | 57.91% |
| SLV240920C00019000 | 2024-05-28 9:32AM EDT | 19.00 | 10.50 | 9.05 | 9.10 | 0.00 | - | 4 | 731 | 53.22% |
| SLV240920C00020000 | 2024-05-29 1:08PM EDT | 20.00 | 9.71 | 8.05 | 8.15 | 0.00 | - | 1 | 1,665 | 50.49% |
| SLV240920C00021000 | 2024-05-31 10:14AM EDT | 21.00 | 7.88 | 7.10 | 7.20 | -0.42 | -5.06% | 1 | 16,692 | 46.53% |
| SLV240920C00022000 | 2024-05-30 1:24PM EDT | 22.00 | 6.02 | 6.15 | 6.25 | -1.06 | -14.97% | 1 | 6,879 | 42.38% |
| SLV240920C00023000 | 2024-05-31 2:24PM EDT | 23.00 | 5.29 | 5.25 | 5.35 | -0.86 | -13.98% | 23 | 6,988 | 39.36% |
| SLV240920C00024000 | 2024-05-31 1:54PM EDT | 24.00 | 4.35 | 4.40 | 4.45 | -0.80 | -15.53% | 8 | 9,081 | 35.84% |
| SLV240920C00025000 | 2024-05-31 3:56PM EDT | 25.00 | 3.65 | 3.60 | 3.70 | -0.55 | -13.10% | 512 | 45,840 | 34.86% |
| SLV240920C00026000 | 2024-05-31 3:57PM EDT | 26.00 | 2.94 | 2.93 | 2.95 | -0.61 | -17.18% | 609 | 20,500 | 32.79% |
| SLV240920C00026500 | 2024-05-31 11:23AM EDT | 26.50 | 2.73 | 2.63 | 2.66 | -1.07 | -28.16% | 2 | 5 | 32.84% |
| SLV240920C00027000 | 2024-05-31 3:55PM EDT | 27.00 | 2.39 | 2.35 | 2.38 | -0.44 | -15.55% | 105 | 21,705 | 32.72% |
| SLV240920C00027500 | 2024-05-31 3:45PM EDT | 27.50 | 2.15 | 2.11 | 2.13 | -0.42 | -16.34% | 92 | 327 | 32.76% |
| SLV240920C00028000 | 2024-05-31 3:59PM EDT | 28.00 | 1.91 | 1.89 | 1.91 | -0.42 | -18.03% | 228 | 70,511 | 32.96% |
| SLV240920C00028500 | 2024-05-31 3:47PM EDT | 28.50 | 1.69 | 1.69 | 1.71 | -0.47 | -21.76% | 89 | 3,441 | 33.15% |
| SLV240920C00029000 | 2024-05-31 3:31PM EDT | 29.00 | 1.54 | 1.51 | 1.53 | -0.35 | -18.52% | 2,117 | 19,381 | 33.40% |
| SLV240920C00029500 | 2024-05-31 3:08PM EDT | 29.50 | 1.33 | 1.36 | 1.37 | -0.46 | -25.70% | 128 | 1,160 | 33.69% |
| SLV240920C00030000 | 2024-05-31 3:50PM EDT | 30.00 | 1.24 | 1.22 | 1.24 | -0.33 | -21.02% | 2,003 | 51,414 | 34.20% |
| SLV240920C00030500 | 2024-05-31 1:06PM EDT | 30.50 | 1.12 | 1.10 | 1.11 | -0.57 | -33.73% | 5 | 1,223 | 34.50% |
| SLV240920C00031000 | 2024-05-31 2:54PM EDT | 31.00 | 0.96 | 0.99 | 1.00 | -0.31 | -24.41% | 36 | 6,375 | 34.91% |
| SLV240920C00031500 | 2024-05-31 3:45PM EDT | 31.50 | 0.91 | 0.89 | 0.91 | -0.24 | -20.87% | 96 | 355 | 35.45% |
| SLV240920C00032000 | 2024-05-31 3:41PM EDT | 32.00 | 0.82 | 0.81 | 0.82 | -0.23 | -21.90% | 286 | 19,185 | 35.84% |
| SLV240920C00032500 | 2024-05-31 3:53PM EDT | 32.50 | 0.76 | 0.73 | 0.74 | -0.43 | -36.13% | 500 | 78 | 36.18% |
| SLV240920C00033000 | 2024-05-31 3:55PM EDT | 33.00 | 0.67 | 0.66 | 0.67 | -0.21 | -23.86% | 166 | 25,447 | 36.62% |
| SLV240920C00033500 | 2024-05-31 11:55AM EDT | 33.50 | 0.62 | 0.60 | 0.61 | -0.37 | -37.37% | 17 | 239 | 37.06% |
| SLV240920C00034000 | 2024-05-31 3:59PM EDT | 34.00 | 0.56 | 0.55 | 0.56 | -0.16 | -22.22% | 1,393 | 10,232 | 37.65% |
| SLV240920C00034500 | 2024-05-31 11:23AM EDT | 34.50 | 0.55 | 0.50 | 0.51 | -0.27 | -32.93% | 2 | 21 | 38.04% |
| SLV240920C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 0.47 | 0.45 | 0.46 | -0.14 | -22.95% | 5,817 | 74,255 | 38.33% |
| SLV240920C00035500 | 2024-05-31 11:23AM EDT | 35.50 | 0.46 | 0.41 | 0.43 | -0.27 | -36.99% | 2 | 3 | 39.01% |
| SLV240920C00036000 | 2024-05-31 11:18AM EDT | 36.00 | 0.41 | 0.38 | 0.39 | -0.28 | -40.58% | 28 | 3,706 | 39.31% |
| SLV240920C00036500 | 2024-05-29 12:16PM EDT | 36.50 | 0.63 | 0.35 | 0.36 | 0.00 | - | 1 | 371 | 39.80% |
| SLV240920C00037000 | 2024-05-31 3:51PM EDT | 37.00 | 0.33 | 0.32 | 0.33 | -0.14 | -29.79% | 29 | 26,263 | 40.19% |
| SLV240920C00037500 | 2024-05-30 2:23PM EDT | 37.50 | 0.42 | 0.30 | 0.31 | 0.00 | - | 7 | 17 | 40.82% |
| SLV240920C00038000 | 2024-05-31 3:58PM EDT | 38.00 | 0.28 | 0.27 | 0.28 | -0.10 | -26.32% | 271 | 18,606 | 41.02% |
| SLV240920C00038500 | 2024-05-31 11:41AM EDT | 38.50 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 20 | 36 | 41.46% |
| SLV240920C00039000 | 2024-05-30 9:38AM EDT | 39.00 | 0.38 | 0.23 | 0.24 | 0.00 | - | 10 | 3,493 | 41.85% |
| SLV240920C00039500 | 2024-05-28 11:44AM EDT | 39.50 | 0.41 | 0.22 | 0.23 | 0.00 | - | 10 | 10 | 42.58% |
| SLV240920C00040000 | 2024-05-31 3:48PM EDT | 40.00 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 5,075 | 33,144 | 42.77% |
| SLV240920C00041000 | 2024-05-30 9:40AM EDT | 41.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 104 | 3,080 | 43.95% |
| SLV240920C00042000 | 2024-05-28 1:30PM EDT | 42.00 | 0.27 | 0.15 | 0.16 | 0.00 | - | 80 | 3,546 | 44.43% |
| SLV240920C00042500 | 2024-05-31 11:33AM EDT | 42.50 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 10 | 1 | 45.41% |
| SLV240920C00043000 | 2024-05-31 3:42PM EDT | 43.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 37 | 1,353 | 45.80% |
| SLV240920C00044000 | 2024-05-31 2:34PM EDT | 44.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 1 | 906 | 46.39% |
| SLV240920C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 3,569 | 83,222 | 47.46% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 71.88% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 71.88% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 59.38% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 50.00% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 49.22% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 44.53% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 39.84% |
| SLV240920P00017000 | 2024-05-31 12:00PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,160 | 1,007 | 35.94% |
| SLV240920P00018000 | 2024-05-31 11:17AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 935 | 35.16% |
| SLV240920P00019000 | 2024-05-29 11:09AM EDT | 19.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,150 | 33.20% |
| SLV240920P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 24,276 | 30.47% |
| SLV240920P00021000 | 2024-05-31 11:24AM EDT | 21.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1 | 30,621 | 28.52% |
| SLV240920P00022000 | 2024-05-31 1:02PM EDT | 22.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,073 | 13,332 | 27.34% |
| SLV240920P00023000 | 2024-05-31 3:38PM EDT | 23.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 8 | 4,554 | 26.66% |
| SLV240920P00024000 | 2024-05-31 11:51AM EDT | 24.00 | 0.30 | 0.29 | 0.30 | +0.07 | +30.43% | 9 | 4,971 | 25.93% |
| SLV240920P00025000 | 2024-05-31 3:51PM EDT | 25.00 | 0.48 | 0.49 | 0.50 | +0.08 | +20.00% | 129 | 30,615 | 25.64% |
| SLV240920P00026000 | 2024-05-31 3:07PM EDT | 26.00 | 0.82 | 0.79 | 0.80 | +0.19 | +30.16% | 19 | 4,226 | 25.64% |
| SLV240920P00026500 | 2024-05-31 10:43AM EDT | 26.50 | 0.82 | 0.98 | 1.00 | +0.19 | +30.16% | 20 | 806 | 25.88% |
| SLV240920P00027000 | 2024-05-30 3:58PM EDT | 27.00 | 1.04 | 1.20 | 1.22 | 0.00 | - | 4 | 4,255 | 25.98% |
| SLV240920P00027500 | 2024-05-31 3:03PM EDT | 27.50 | 1.52 | 1.45 | 1.47 | +0.39 | +34.51% | 533 | 424 | 26.17% |
| SLV240920P00028000 | 2024-05-31 3:14PM EDT | 28.00 | 1.78 | 1.73 | 1.75 | +0.35 | +24.48% | 121 | 3,772 | 26.44% |
| SLV240920P00028500 | 2024-05-30 11:41AM EDT | 28.50 | 1.68 | 2.03 | 2.05 | 0.00 | - | 40 | 617 | 26.64% |
| SLV240920P00029000 | 2024-05-31 3:52PM EDT | 29.00 | 2.35 | 2.35 | 2.37 | +0.25 | +11.90% | 1,040 | 20,490 | 26.78% |
| SLV240920P00029500 | 2024-05-29 11:24AM EDT | 29.50 | 1.97 | 2.69 | 2.72 | 0.00 | - | 440 | 743 | 27.10% |
| SLV240920P00030000 | 2024-05-31 11:20AM EDT | 30.00 | 3.00 | 3.05 | 3.10 | +0.42 | +16.28% | 2 | 1,873 | 27.59% |
| SLV240920P00031000 | 2024-05-31 12:38PM EDT | 31.00 | 3.82 | 3.80 | 3.90 | +0.39 | +11.37% | 1 | 644 | 28.47% |
| SLV240920P00031500 | 2024-05-28 2:00PM EDT | 31.50 | 3.34 | 4.20 | 4.30 | 0.00 | - | 2 | 2 | 28.52% |
| SLV240920P00032000 | 2024-05-31 9:38AM EDT | 32.00 | 4.00 | 4.65 | 4.70 | +0.30 | +8.11% | 2 | 26 | 28.27% |
| SLV240920P00032500 | 2024-05-31 10:48AM EDT | 32.50 | 4.72 | 5.05 | 5.15 | +0.57 | +13.73% | 4 | 504 | 28.86% |
| SLV240920P00033000 | 2024-05-31 1:44PM EDT | 33.00 | 5.62 | 5.50 | 5.60 | +1.15 | +25.73% | 29 | 146 | 29.30% |
| SLV240920P00034000 | 2024-05-30 11:17AM EDT | 34.00 | 5.71 | 6.40 | 6.50 | 0.00 | - | 2 | 12 | 29.59% |
| SLV240920P00035000 | 2024-05-30 11:28AM EDT | 35.00 | 6.60 | 7.35 | 7.40 | 0.00 | - | 100 | 865 | 28.76% |
| SLV240920P00036000 | 2024-05-31 1:44PM EDT | 36.00 | 8.39 | 8.30 | 8.35 | +0.29 | +3.58% | 29 | 71 | 28.91% |
| SLV240920P00037000 | 2024-05-20 9:45AM EDT | 37.00 | 8.50 | 9.25 | 9.35 | 0.00 | - | 123 | 123 | 31.25% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 10.25 | 10.30 | 0.00 | - | 18 | 143 | 30.08% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 11.20 | 11.30 | 0.00 | - | - | 604 | 32.03% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 11.70 | 11.80 | 0.00 | - | - | 10 | 33.01% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 12.20 | 12.30 | 0.00 | - | 1 | 620 | 33.99% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 13.20 | 13.30 | 0.00 | - | - | 23 | 35.74% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.20 | 14.30 | 0.00 | - | 21 | 0 | 37.50% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.20 | 15.30 | 0.00 | - | - | 0 | 39.26% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 16.20 | 16.30 | 0.00 | - | - | 0 | 40.82% |
© 2024 Yahoo. Todos los derechos reservados.