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
62.195,54 +258,55 (+0,42%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 17.30 | 21.15 | 0.00 | - | 1 | 7 | 172.02% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-05-23 10:00AM EDT | 13.00 | 15.30 | 14.95 | 15.05 | 0.00 | - | 1 | 14 | 79.10% |
| SLV241018C00014000 | 2024-05-31 11:50AM EDT | 14.00 | 14.05 | 14.00 | 14.05 | +3.40 | +31.92% | 2 | 12 | 74.02% |
| SLV241018C00015000 | 2024-05-21 12:05PM EDT | 15.00 | 13.80 | 13.00 | 13.10 | 0.00 | - | 1 | 22 | 69.14% |
| SLV241018C00016000 | 2024-05-21 12:37PM EDT | 16.00 | 13.45 | 12.05 | 12.10 | 0.00 | - | 1 | 611 | 64.26% |
| SLV241018C00017000 | 2024-05-20 11:06AM EDT | 17.00 | 12.50 | 11.05 | 11.15 | 0.00 | - | 1 | 283 | 59.57% |
| SLV241018C00018000 | 2024-05-28 12:54PM EDT | 18.00 | 11.57 | 10.10 | 10.15 | 0.00 | - | 20 | 1,059 | 54.98% |
| SLV241018C00019000 | 2024-05-28 10:29AM EDT | 19.00 | 10.50 | 9.10 | 9.20 | 0.00 | - | 58 | 647 | 50.49% |
| SLV241018C00020000 | 2024-05-31 11:44AM EDT | 20.00 | 8.25 | 8.15 | 8.25 | -1.55 | -15.82% | 26 | 1,712 | 48.49% |
| SLV241018C00021000 | 2024-05-23 10:00AM EDT | 21.00 | 7.56 | 7.20 | 7.30 | 0.00 | - | 5 | 1,231 | 44.53% |
| SLV241018C00022000 | 2024-05-30 11:42AM EDT | 22.00 | 7.19 | 6.30 | 6.35 | 0.00 | - | 1 | 10,021 | 40.48% |
| SLV241018C00023000 | 2024-05-31 1:26PM EDT | 23.00 | 5.30 | 5.40 | 5.50 | -0.98 | -15.61% | 15 | 1,387 | 38.57% |
| SLV241018C00024000 | 2024-05-31 2:14PM EDT | 24.00 | 4.55 | 4.55 | 4.65 | -0.70 | -13.33% | 22 | 10,178 | 36.04% |
| SLV241018C00025000 | 2024-05-31 3:55PM EDT | 25.00 | 3.87 | 3.80 | 3.90 | -0.78 | -16.77% | 75 | 9,462 | 34.72% |
| SLV241018C00026000 | 2024-05-31 2:04PM EDT | 26.00 | 3.14 | 3.15 | 3.20 | -0.61 | -16.27% | 371 | 5,296 | 33.33% |
| SLV241018C00027000 | 2024-05-31 3:32PM EDT | 27.00 | 2.57 | 2.59 | 2.63 | -0.61 | -19.18% | 145 | 20,282 | 33.01% |
| SLV241018C00028000 | 2024-05-31 3:18PM EDT | 28.00 | 2.07 | 2.13 | 2.15 | -0.51 | -19.77% | 268 | 2,857 | 32.98% |
| SLV241018C00029000 | 2024-05-31 3:13PM EDT | 29.00 | 1.71 | 1.75 | 1.77 | -0.46 | -21.20% | 148 | 4,127 | 33.40% |
| SLV241018C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 1.45 | 1.44 | 1.46 | -0.35 | -19.44% | 545 | 10,072 | 33.94% |
| SLV241018C00031000 | 2024-05-31 1:57PM EDT | 31.00 | 1.21 | 1.20 | 1.21 | -0.30 | -19.87% | 172 | 4,487 | 34.57% |
| SLV241018C00032000 | 2024-05-31 2:58PM EDT | 32.00 | 0.98 | 1.00 | 1.01 | -0.29 | -22.83% | 336 | 1,496 | 35.30% |
| SLV241018C00033000 | 2024-05-31 3:38PM EDT | 33.00 | 0.82 | 0.84 | 0.85 | -0.29 | -26.13% | 40 | 2,855 | 36.11% |
| SLV241018C00034000 | 2024-05-31 12:54PM EDT | 34.00 | 0.75 | 0.71 | 0.73 | -0.15 | -16.67% | 150 | 4,592 | 37.11% |
| SLV241018C00035000 | 2024-05-31 2:52PM EDT | 35.00 | 0.60 | 0.61 | 0.62 | -0.20 | -25.00% | 269 | 5,264 | 37.84% |
| SLV241018C00036000 | 2024-05-31 3:34PM EDT | 36.00 | 0.51 | 0.52 | 0.53 | -0.18 | -26.09% | 84 | 1,313 | 38.62% |
| SLV241018C00037000 | 2024-05-31 2:11PM EDT | 37.00 | 0.46 | 0.45 | 0.46 | -0.15 | -24.59% | 141 | 1,546 | 39.45% |
| SLV241018C00038000 | 2024-05-31 1:12PM EDT | 38.00 | 0.41 | 0.39 | 0.40 | -0.09 | -18.00% | 23 | 1,855 | 40.28% |
| SLV241018C00039000 | 2024-05-31 12:25PM EDT | 39.00 | 0.37 | 0.34 | 0.35 | -0.17 | -31.48% | 17 | 534 | 41.07% |
| SLV241018C00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.30 | 0.30 | 0.31 | -0.12 | -28.57% | 252 | 2,785 | 41.90% |
| SLV241018C00041000 | 2024-05-31 11:39AM EDT | 41.00 | 0.28 | 0.26 | 0.28 | -0.09 | -24.32% | 2 | 549 | 42.87% |
| SLV241018C00042000 | 2024-05-29 11:01AM EDT | 42.00 | 0.41 | 0.24 | 0.25 | 0.00 | - | 10 | 1,530 | 43.65% |
| SLV241018C00043000 | 2024-05-31 2:48PM EDT | 43.00 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 47 | 1,201 | 44.24% |
| SLV241018C00044000 | 2024-05-29 3:10PM EDT | 44.00 | 0.21 | 0.19 | 0.20 | -0.12 | -36.36% | 50 | 1,315 | 45.12% |
| SLV241018C00045000 | 2024-05-31 2:43PM EDT | 45.00 | 0.18 | 0.17 | 0.18 | -0.05 | -21.74% | 21 | 2,924 | 45.80% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 59.38% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 48.44% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 39.84% |
| SLV241018P00016000 | 2024-05-31 11:56AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 437 | 35.94% |
| SLV241018P00017000 | 2024-05-31 3:38PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,047 | 35.16% |
| SLV241018P00018000 | 2024-05-31 3:37PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,166 | 33.20% |
| SLV241018P00019000 | 2024-05-29 1:29PM EDT | 19.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 476 | 31.06% |
| SLV241018P00020000 | 2024-05-31 3:38PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 5 | 5,133 | 29.30% |
| SLV241018P00021000 | 2024-05-31 12:33PM EDT | 21.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 1 | 4,384 | 27.74% |
| SLV241018P00022000 | 2024-05-31 1:56PM EDT | 22.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 77 | 1,281 | 26.86% |
| SLV241018P00023000 | 2024-05-31 2:08PM EDT | 23.00 | 0.25 | 0.23 | 0.24 | +0.05 | +25.00% | 7 | 32,235 | 25.88% |
| SLV241018P00024000 | 2024-05-31 12:34PM EDT | 24.00 | 0.39 | 0.38 | 0.39 | +0.07 | +21.87% | 6 | 6,053 | 25.44% |
| SLV241018P00025000 | 2024-05-31 2:14PM EDT | 25.00 | 0.63 | 0.60 | 0.62 | +0.13 | +26.00% | 15 | 5,260 | 25.29% |
| SLV241018P00026000 | 2024-05-31 3:18PM EDT | 26.00 | 0.97 | 0.92 | 0.94 | +0.33 | +51.56% | 6,509 | 18,790 | 25.24% |
| SLV241018P00027000 | 2024-05-30 3:25PM EDT | 27.00 | 1.38 | 1.35 | 1.37 | +0.21 | +17.95% | 20 | 1,372 | 25.51% |
| SLV241018P00028000 | 2024-05-31 11:54AM EDT | 28.00 | 1.90 | 1.88 | 1.89 | +0.41 | +27.52% | 18 | 528 | 25.68% |
| SLV241018P00029000 | 2024-05-31 11:58AM EDT | 29.00 | 2.55 | 2.49 | 2.51 | +0.73 | +40.11% | 4 | 4,234 | 26.05% |
| SLV241018P00030000 | 2024-05-29 3:28PM EDT | 30.00 | 2.45 | 3.15 | 3.25 | 0.00 | - | 183 | 1,984 | 27.05% |
| SLV241018P00031000 | 2024-05-29 2:47PM EDT | 31.00 | 4.00 | 3.90 | 4.00 | +0.90 | +29.03% | 80 | 509 | 27.22% |
| SLV241018P00032000 | 2024-05-20 1:26PM EDT | 32.00 | 3.90 | 4.75 | 4.80 | 0.00 | - | 10 | 905 | 27.27% |
| SLV241018P00033000 | 2024-05-30 3:40PM EDT | 33.00 | 5.16 | 5.60 | 5.65 | 0.00 | - | 2 | 693 | 27.39% |
| SLV241018P00034000 | 2024-05-31 11:22AM EDT | 34.00 | 6.53 | 6.50 | 6.55 | -1.82 | -21.80% | 2 | 0 | 27.83% |
| SLV241018P00035000 | 2024-05-30 9:51AM EDT | 35.00 | 6.45 | 7.40 | 7.45 | 0.00 | - | 1 | 480 | 27.49% |
| SLV241018P00036000 | 2024-05-20 9:32AM EDT | 36.00 | 7.60 | 8.35 | 8.40 | 0.00 | - | 1 | 71 | 28.03% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 9.30 | 9.35 | 0.00 | - | 195 | 195 | 27.93% |
| SLV241018P00038000 | 2024-05-20 12:56PM EDT | 38.00 | 9.15 | 10.25 | 10.35 | 0.00 | - | 277 | 397 | 29.88% |
| SLV241018P00039000 | 2024-05-23 10:36AM EDT | 39.00 | 11.36 | 11.25 | 11.30 | 0.00 | - | 10 | 182 | 28.61% |
| SLV241018P00040000 | 2024-05-22 10:10AM EDT | 40.00 | 11.50 | 12.20 | 12.30 | 0.00 | - | 2 | 1,334 | 30.27% |
| SLV241018P00041000 | 2024-05-21 11:01AM EDT | 41.00 | 11.80 | 13.20 | 13.30 | 0.00 | - | 5 | 707 | 32.03% |
| SLV241018P00042000 | 2024-05-20 1:26PM EDT | 42.00 | 12.65 | 14.20 | 14.30 | 0.00 | - | 205 | 215 | 33.59% |
| SLV241018P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 13.85 | 15.20 | 15.30 | 0.00 | - | - | 0 | 35.16% |
| SLV241018P00044000 | 2024-05-20 3:02PM EDT | 44.00 | 14.60 | 16.20 | 16.30 | 0.00 | - | - | 0 | 36.62% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 45.00 | 15.80 | 17.20 | 17.30 | 0.00 | - | - | 0 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.