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
62.296,27 +317,21 (+0,51%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.90 | 18.00 | 0.00 | - | 7 | 26 | 89.75% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.95 | 17.05 | 0.00 | - | 7 | 0 | 86.13% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 16.00 | 16.05 | 0.00 | - | 1 | 0 | 80.66% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-05-07 3:58PM EDT | 15.00 | 10.36 | 13.05 | 13.15 | 0.00 | - | 1 | 576 | 65.63% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 0.00% |
| SLV241115C00017000 | 2024-05-09 12:37PM EDT | 17.00 | 9.25 | 11.10 | 11.20 | 0.00 | - | 42 | 931 | 56.45% |
| SLV241115C00018000 | 2024-05-31 3:02PM EDT | 18.00 | 10.10 | 10.15 | 10.25 | +1.58 | +18.54% | 1 | 1,375 | 52.93% |
| SLV241115C00019000 | 2024-05-31 10:49AM EDT | 19.00 | 9.85 | 9.20 | 9.30 | -0.86 | -8.03% | 1 | 882 | 50.83% |
| SLV241115C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 8.30 | 8.25 | 8.35 | -0.70 | -7.78% | 5 | 699 | 47.02% |
| SLV241115C00021000 | 2024-05-30 2:27PM EDT | 21.00 | 8.12 | 7.30 | 7.40 | 0.00 | - | 1 | 8,282 | 43.16% |
| SLV241115C00022000 | 2024-05-30 10:38AM EDT | 22.00 | 7.46 | 6.40 | 6.50 | 0.00 | - | 2 | 8,500 | 40.33% |
| SLV241115C00023000 | 2024-05-30 10:30AM EDT | 23.00 | 6.60 | 5.55 | 5.65 | 0.00 | - | 1 | 7,936 | 38.16% |
| SLV241115C00024000 | 2024-05-31 1:03PM EDT | 24.00 | 4.81 | 4.75 | 4.85 | -0.79 | -14.11% | 27 | 9,944 | 36.40% |
| SLV241115C00025000 | 2024-05-31 3:50PM EDT | 25.00 | 4.08 | 4.05 | 4.10 | -1.28 | -23.88% | 23 | 2,921 | 34.82% |
| SLV241115C00026000 | 2024-05-31 3:56PM EDT | 26.00 | 3.42 | 3.40 | 3.45 | -0.71 | -17.19% | 38 | 4,968 | 34.03% |
| SLV241115C00027000 | 2024-05-31 3:54PM EDT | 27.00 | 2.90 | 2.85 | 2.88 | -0.47 | -13.95% | 119 | 10,309 | 33.55% |
| SLV241115C00028000 | 2024-05-31 2:13PM EDT | 28.00 | 2.33 | 2.39 | 2.42 | -0.55 | -19.10% | 556 | 8,557 | 33.69% |
| SLV241115C00029000 | 2024-05-31 2:38PM EDT | 29.00 | 2.02 | 2.00 | 2.03 | -0.39 | -16.18% | 894 | 2,341 | 33.96% |
| SLV241115C00030000 | 2024-05-31 3:42PM EDT | 30.00 | 1.65 | 1.68 | 1.70 | -0.41 | -19.90% | 1,050 | 15,309 | 34.28% |
| SLV241115C00031000 | 2024-05-31 3:14PM EDT | 31.00 | 1.39 | 1.42 | 1.44 | -0.42 | -23.20% | 72 | 2,038 | 34.86% |
| SLV241115C00032000 | 2024-05-31 3:42PM EDT | 32.00 | 1.19 | 1.21 | 1.23 | -0.40 | -25.16% | 138 | 1,656 | 35.55% |
| SLV241115C00033000 | 2024-05-31 3:01PM EDT | 33.00 | 1.01 | 1.04 | 1.06 | -0.30 | -22.90% | 14 | 7,427 | 36.35% |
| SLV241115C00034000 | 2024-05-31 3:21PM EDT | 34.00 | 0.87 | 0.90 | 0.91 | -0.25 | -22.32% | 136 | 19,929 | 36.99% |
| SLV241115C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.79 | 0.78 | 0.79 | -0.21 | -21.00% | 217 | 6,530 | 37.74% |
| SLV241115C00036000 | 2024-05-31 1:28PM EDT | 36.00 | 0.67 | 0.68 | 0.69 | -0.40 | -37.38% | 57 | 8,908 | 38.48% |
| SLV241115C00037000 | 2024-05-31 1:27PM EDT | 37.00 | 0.59 | 0.59 | 0.61 | -0.18 | -23.38% | 11 | 5,679 | 39.31% |
| SLV241115C00038000 | 2024-05-31 3:32PM EDT | 38.00 | 0.51 | 0.52 | 0.54 | -0.30 | -37.04% | 19 | 9,856 | 40.09% |
| SLV241115C00039000 | 2024-05-31 3:21PM EDT | 39.00 | 0.45 | 0.46 | 0.48 | -0.16 | -26.23% | 94 | 875 | 40.82% |
| SLV241115C00040000 | 2024-05-31 1:50PM EDT | 40.00 | 0.43 | 0.41 | 0.43 | -0.12 | -21.82% | 32 | 4,730 | 41.60% |
| SLV241115C00041000 | 2024-05-31 3:02PM EDT | 41.00 | 0.37 | 0.37 | 0.38 | -0.13 | -26.00% | 12 | 48 | 42.14% |
| SLV241115C00042000 | 2024-05-31 1:11PM EDT | 42.00 | 0.35 | 0.33 | 0.35 | -0.10 | -22.22% | 320 | 421 | 43.07% |
| SLV241115C00043000 | 2024-05-31 3:31PM EDT | 43.00 | 0.30 | 0.30 | 0.31 | -0.11 | -26.83% | 13 | 9,196 | 43.56% |
| SLV241115C00044000 | 2024-05-31 1:27PM EDT | 44.00 | 0.27 | 0.27 | 0.28 | -0.19 | -41.30% | 13 | 814 | 44.19% |
| SLV241115C00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 412 | 3,854 | 45.02% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 53.13% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 50.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 48.44% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 43.75% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 39.84% |
| SLV241115P00015000 | 2024-05-03 10:22AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 39.45% |
| SLV241115P00016000 | 2024-05-31 3:07PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 211 | 35.55% |
| SLV241115P00017000 | 2024-05-29 2:34PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 620 | 33.99% |
| SLV241115P00018000 | 2024-05-28 9:45AM EDT | 18.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 1,480 | 31.84% |
| SLV241115P00019000 | 2024-05-29 1:28PM EDT | 19.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 1,120 | 30.27% |
| SLV241115P00020000 | 2024-05-31 3:40PM EDT | 20.00 | 0.09 | 0.07 | 0.08 | +0.03 | +50.00% | 1 | 975 | 28.22% |
| SLV241115P00021000 | 2024-05-31 1:41PM EDT | 21.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 2 | 1,603 | 27.34% |
| SLV241115P00022000 | 2024-05-31 1:32PM EDT | 22.00 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 102 | 5,659 | 26.37% |
| SLV241115P00023000 | 2024-05-31 1:26PM EDT | 23.00 | 0.32 | 0.30 | 0.32 | +0.06 | +23.08% | 31 | 1,702 | 25.83% |
| SLV241115P00024000 | 2024-05-31 1:25PM EDT | 24.00 | 0.51 | 0.48 | 0.50 | +0.08 | +18.60% | 12 | 9,375 | 25.54% |
| SLV241115P00025000 | 2024-05-31 1:26PM EDT | 25.00 | 0.76 | 0.73 | 0.75 | +0.11 | +16.92% | 62 | 2,352 | 25.34% |
| SLV241115P00026000 | 2024-05-31 2:25PM EDT | 26.00 | 1.10 | 1.08 | 1.09 | +0.14 | +14.58% | 657 | 2,362 | 25.29% |
| SLV241115P00027000 | 2024-05-31 11:18AM EDT | 27.00 | 1.45 | 1.50 | 1.52 | +0.14 | +10.69% | 6 | 2,532 | 25.34% |
| SLV241115P00028000 | 2024-05-31 3:41PM EDT | 28.00 | 2.08 | 2.03 | 2.05 | +0.38 | +22.35% | 186 | 1,217 | 25.59% |
| SLV241115P00029000 | 2024-05-28 11:30AM EDT | 29.00 | 2.06 | 2.64 | 2.67 | 0.00 | - | 9 | 2,892 | 25.93% |
| SLV241115P00030000 | 2024-05-29 12:49PM EDT | 30.00 | 2.56 | 3.30 | 3.40 | 0.00 | - | 11 | 6,736 | 26.83% |
| SLV241115P00031000 | 2024-05-29 2:09PM EDT | 31.00 | 3.15 | 4.05 | 4.10 | 0.00 | - | 41 | 81 | 26.39% |
| SLV241115P00032000 | 2024-05-22 9:55AM EDT | 32.00 | 4.20 | 4.85 | 4.90 | 0.00 | - | 1 | 2,306 | 26.64% |
| SLV241115P00033000 | 2024-05-31 9:30AM EDT | 33.00 | 5.60 | 5.70 | 5.75 | +0.54 | +10.67% | 21 | 2,349 | 27.00% |
| SLV241115P00034000 | 2024-05-17 9:42AM EDT | 34.00 | 6.80 | 6.55 | 6.65 | 0.00 | - | 99 | 100 | 27.69% |
| SLV241115P00035000 | 2024-05-20 3:55PM EDT | 35.00 | 6.67 | 7.45 | 7.55 | 0.00 | - | 1 | 163 | 27.83% |
| SLV241115P00036000 | 2024-05-30 9:45AM EDT | 36.00 | 7.40 | 8.40 | 8.45 | 0.00 | - | 1 | 149 | 27.25% |
| SLV241115P00037000 | 2024-05-20 3:12PM EDT | 37.00 | 8.10 | 9.35 | 9.40 | 0.00 | - | 89 | 89 | 27.59% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 10.30 | 10.35 | 0.00 | - | 220 | 220 | 27.34% |
| SLV241115P00039000 | 2024-05-20 3:13PM EDT | 39.00 | 9.90 | 11.25 | 11.35 | 0.00 | - | 93 | 93 | 29.10% |
| SLV241115P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 11.10 | 12.25 | 12.30 | 0.00 | - | - | 700 | 27.74% |
| SLV241115P00041000 | 2024-05-21 9:30AM EDT | 41.00 | 12.05 | 13.20 | 13.30 | 0.00 | - | - | 718 | 29.30% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 14.20 | 14.30 | 0.00 | - | 40 | 219 | 30.66% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 15.20 | 15.30 | 0.00 | - | 480 | 489 | 32.03% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 16.20 | 16.30 | 0.00 | - | - | 0 | 33.40% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 17.20 | 17.30 | 0.00 | - | 8 | 8 | 34.77% |
© 2024 Yahoo. Todos los derechos reservados.