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
62.276,69 +249,46 (+0,40%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-05-24 10:19AM EDT | 5.00 | 22.94 | 22.80 | 23.00 | 0.00 | - | 1 | 100 | 118.75% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLV250117C00008000 | 2024-05-15 1:51PM EDT | 8.00 | 19.25 | 19.80 | 20.05 | 0.00 | - | 5 | 36 | 89.45% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 89.84% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.90 | 18.15 | 0.00 | - | 7 | 619 | 82.03% |
| SLV250117C00011000 | 2024-05-24 11:34AM EDT | 11.00 | 17.35 | 17.00 | 17.15 | 0.00 | - | 7 | 53 | 78.13% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 118.31% |
| SLV250117C00013000 | 2024-05-31 11:53AM EDT | 13.00 | 15.16 | 15.10 | 15.25 | -1.34 | -8.12% | 2 | 232 | 70.22% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 14.15 | 15.25 | 0.00 | - | 2 | 278 | 81.93% |
| SLV250117C00015000 | 2024-05-31 1:40PM EDT | 15.00 | 13.13 | 13.00 | 13.30 | -1.62 | -10.98% | 4 | 2,744 | 57.91% |
| SLV250117C00016000 | 2024-05-28 10:28AM EDT | 16.00 | 13.60 | 11.40 | 12.35 | 0.00 | - | 2 | 501 | 59.47% |
| SLV250117C00017000 | 2024-05-20 3:25PM EDT | 17.00 | 12.70 | 11.25 | 11.40 | 0.00 | - | 1 | 1,009 | 53.52% |
| SLV250117C00018000 | 2024-05-31 3:42PM EDT | 18.00 | 10.29 | 10.30 | 10.45 | -0.71 | -6.45% | 28 | 5,109 | 51.86% |
| SLV250117C00019000 | 2024-05-31 10:00AM EDT | 19.00 | 10.22 | 9.40 | 9.50 | -0.53 | -4.93% | 2 | 2,941 | 48.15% |
| SLV250117C00020000 | 2024-05-31 2:51PM EDT | 20.00 | 8.35 | 8.45 | 8.55 | -0.73 | -8.04% | 109 | 26,341 | 44.48% |
| SLV250117C00021000 | 2024-05-31 3:55PM EDT | 21.00 | 7.65 | 7.55 | 7.65 | -0.56 | -6.82% | 59 | 18,935 | 41.72% |
| SLV250117C00022000 | 2024-05-31 10:18AM EDT | 22.00 | 6.65 | 6.70 | 6.80 | -0.75 | -10.14% | 12 | 23,566 | 39.67% |
| SLV250117C00023000 | 2024-05-31 1:54PM EDT | 23.00 | 5.90 | 5.90 | 5.95 | -0.60 | -9.23% | 95 | 40,890 | 37.31% |
| SLV250117C00024000 | 2024-05-31 1:33PM EDT | 24.00 | 5.05 | 5.10 | 5.20 | -0.66 | -11.56% | 571 | 68,615 | 36.04% |
| SLV250117C00025000 | 2024-05-31 3:41PM EDT | 25.00 | 4.45 | 4.45 | 4.50 | -0.58 | -11.53% | 927 | 102,004 | 34.94% |
| SLV250117C00026000 | 2024-05-31 3:48PM EDT | 26.00 | 3.86 | 3.80 | 3.90 | -0.57 | -12.87% | 83 | 25,690 | 34.52% |
| SLV250117C00027000 | 2024-05-31 3:40PM EDT | 27.00 | 3.25 | 3.30 | 3.35 | -0.54 | -14.25% | 669 | 18,084 | 34.11% |
| SLV250117C00028000 | 2024-05-31 3:56PM EDT | 28.00 | 2.88 | 2.86 | 2.89 | -0.42 | -12.73% | 767 | 18,998 | 34.11% |
| SLV250117C00029000 | 2024-05-31 3:55PM EDT | 29.00 | 2.51 | 2.46 | 2.50 | -0.37 | -12.85% | 398 | 19,893 | 34.30% |
| SLV250117C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 2.15 | 2.14 | 2.17 | -0.35 | -14.00% | 7,188 | 47,928 | 34.64% |
| SLV250117C00031000 | 2024-05-31 3:59PM EDT | 31.00 | 1.88 | 1.87 | 1.89 | -0.30 | -13.76% | 375 | 12,960 | 35.06% |
| SLV250117C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 1.64 | 1.63 | 1.66 | -0.31 | -15.90% | 407 | 15,534 | 35.65% |
| SLV250117C00033000 | 2024-05-31 3:58PM EDT | 33.00 | 1.46 | 1.43 | 1.46 | -0.24 | -14.12% | 165 | 66,879 | 36.18% |
| SLV250117C00034000 | 2024-05-31 3:43PM EDT | 34.00 | 1.26 | 1.27 | 1.29 | -0.26 | -17.11% | 43 | 66,728 | 36.74% |
| SLV250117C00035000 | 2024-05-31 3:58PM EDT | 35.00 | 1.13 | 1.12 | 1.15 | -0.25 | -18.12% | 5,239 | 42,793 | 37.40% |
| SLV250117C00036000 | 2024-05-31 3:01PM EDT | 36.00 | 0.99 | 1.00 | 1.02 | -0.22 | -18.18% | 34 | 2,159 | 37.92% |
| SLV250117C00037000 | 2024-05-31 2:42PM EDT | 37.00 | 0.91 | 0.89 | 0.92 | -0.20 | -18.02% | 149 | 4,689 | 38.62% |
| SLV250117C00038000 | 2024-05-31 3:08PM EDT | 38.00 | 0.79 | 0.80 | 0.82 | -0.42 | -34.71% | 51 | 2,409 | 39.09% |
| SLV250117C00039000 | 2024-05-31 1:27PM EDT | 39.00 | 0.72 | 0.72 | 0.74 | -0.23 | -24.21% | 137 | 1,470 | 39.67% |
| SLV250117C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 0.66 | 0.66 | 0.67 | -0.15 | -18.52% | 681 | 81,894 | 40.26% |
| SLV250117C00041000 | 2024-05-31 2:49PM EDT | 41.00 | 0.59 | 0.59 | 0.61 | -0.14 | -19.18% | 15 | 873 | 40.87% |
| SLV250117C00042000 | 2024-05-31 2:41PM EDT | 42.00 | 0.55 | 0.54 | 0.56 | -0.14 | -20.29% | 748 | 4,036 | 41.50% |
| SLV250117C00043000 | 2024-05-31 1:37PM EDT | 43.00 | 0.50 | 0.49 | 0.51 | -0.26 | -34.21% | 173 | 5,720 | 41.99% |
| SLV250117C00044000 | 2024-05-31 2:47PM EDT | 44.00 | 0.46 | 0.45 | 0.47 | -0.23 | -33.33% | 17 | 2,380 | 42.58% |
| SLV250117C00045000 | 2024-05-31 3:24PM EDT | 45.00 | 0.43 | 0.42 | 0.43 | -0.10 | -18.87% | 1,066 | 10,507 | 43.07% |
| SLV250117C00046000 | 2024-05-31 2:52PM EDT | 46.00 | 0.38 | 0.38 | 0.40 | -0.10 | -20.83% | 5 | 1,171 | 43.65% |
| SLV250117C00047000 | 2024-05-31 3:11PM EDT | 47.00 | 0.36 | 0.35 | 0.37 | -0.09 | -20.00% | 533 | 70,580 | 44.19% |
| SLV250117C00048000 | 2024-05-31 10:31AM EDT | 48.00 | 0.33 | 0.33 | 0.34 | -0.18 | -35.29% | 35 | 6 | 44.63% |
| SLV250117C00050000 | 2024-05-31 3:31PM EDT | 50.00 | 0.28 | 0.29 | 0.30 | -0.07 | -20.00% | 67 | 1,238 | 45.80% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 75.00% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 50.00% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 45.31% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 41.41% |
| SLV250117P00013000 | 2024-05-17 12:50PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 471 | 37.50% |
| SLV250117P00014000 | 2024-05-31 11:57AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 480 | 755 | 37.11% |
| SLV250117P00015000 | 2024-05-31 11:59AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 100 | 3,843 | 33.59% |
| SLV250117P00016000 | 2024-05-22 10:33AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 15,427 | 32.23% |
| SLV250117P00017000 | 2024-05-31 2:05PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 120 | 5,134 | 30.27% |
| SLV250117P00018000 | 2024-05-31 12:55PM EDT | 18.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 32,014 | 29.00% |
| SLV250117P00019000 | 2024-05-31 3:52PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 36 | 10,697 | 27.83% |
| SLV250117P00020000 | 2024-05-31 1:39PM EDT | 20.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 62 | 16,834 | 26.56% |
| SLV250117P00021000 | 2024-05-31 11:20AM EDT | 21.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 2 | 6,992 | 26.17% |
| SLV250117P00022000 | 2024-05-31 3:47PM EDT | 22.00 | 0.31 | 0.29 | 0.31 | +0.05 | +19.23% | 43 | 8,815 | 25.44% |
| SLV250117P00023000 | 2024-05-31 3:05PM EDT | 23.00 | 0.46 | 0.44 | 0.46 | +0.06 | +15.00% | 9 | 4,375 | 24.95% |
| SLV250117P00024000 | 2024-05-31 1:44PM EDT | 24.00 | 0.67 | 0.65 | 0.67 | +0.09 | +15.52% | 14 | 20,605 | 24.63% |
| SLV250117P00025000 | 2024-05-31 3:41PM EDT | 25.00 | 0.97 | 0.94 | 0.96 | +0.13 | +15.48% | 29 | 21,258 | 24.56% |
| SLV250117P00026000 | 2024-05-31 3:41PM EDT | 26.00 | 1.34 | 1.31 | 1.33 | +0.16 | +13.56% | 155 | 4,583 | 24.59% |
| SLV250117P00027000 | 2024-05-31 3:41PM EDT | 27.00 | 1.80 | 1.76 | 1.78 | +0.31 | +20.81% | 104 | 3,732 | 24.66% |
| SLV250117P00028000 | 2024-05-31 11:55AM EDT | 28.00 | 2.31 | 2.29 | 2.31 | +0.30 | +14.93% | 6 | 1,143 | 24.78% |
| SLV250117P00029000 | 2024-05-31 2:25PM EDT | 29.00 | 2.94 | 2.90 | 2.93 | +0.40 | +15.75% | 132 | 294 | 25.10% |
| SLV250117P00030000 | 2024-05-31 3:35PM EDT | 30.00 | 3.57 | 3.55 | 3.65 | +0.37 | +11.56% | 11 | 5,135 | 25.86% |
| SLV250117P00031000 | 2024-05-29 3:52PM EDT | 31.00 | 3.57 | 4.25 | 4.35 | 0.00 | - | 10 | 269 | 25.71% |
| SLV250117P00032000 | 2024-05-29 3:52PM EDT | 32.00 | 4.25 | 5.05 | 5.15 | 0.00 | - | 6 | 1,399 | 26.20% |
| SLV250117P00033000 | 2024-05-24 2:58PM EDT | 33.00 | 5.95 | 5.85 | 5.95 | 0.00 | - | 1 | 16 | 26.12% |
| SLV250117P00034000 | 2024-05-24 3:21PM EDT | 34.00 | 6.82 | 6.70 | 6.80 | 0.00 | - | 10 | 828 | 26.22% |
| SLV250117P00035000 | 2024-05-31 11:55AM EDT | 35.00 | 7.64 | 7.60 | 7.65 | +1.09 | +16.64% | 2 | 161 | 25.78% |
| SLV250117P00036000 | 2024-05-24 3:46PM EDT | 36.00 | 8.57 | 8.50 | 8.55 | 0.00 | - | 2 | 26 | 25.73% |
| SLV250117P00037000 | 2024-05-30 9:36AM EDT | 37.00 | 8.55 | 9.40 | 9.50 | 0.00 | - | 10 | 130 | 26.37% |
| SLV250117P00038000 | 2024-05-30 1:20PM EDT | 38.00 | 9.65 | 10.35 | 10.45 | 0.00 | - | 109 | 467 | 26.71% |
| SLV250117P00039000 | 2024-05-21 11:39AM EDT | 39.00 | 10.15 | 11.30 | 11.40 | 0.00 | - | 2 | 1,111 | 26.76% |
| SLV250117P00040000 | 2024-05-29 1:07PM EDT | 40.00 | 10.88 | 12.25 | 12.35 | 0.00 | - | 5 | 652 | 26.27% |
| SLV250117P00041000 | 2024-05-22 2:29PM EDT | 41.00 | 12.85 | 13.25 | 13.30 | 0.00 | - | 10 | 1,388 | 25.00% |
| SLV250117P00042000 | 2024-05-21 12:43PM EDT | 42.00 | 13.05 | 14.20 | 14.30 | 0.00 | - | 423 | 1,824 | 26.17% |
| SLV250117P00043000 | 2024-05-21 3:06PM EDT | 43.00 | 13.85 | 15.20 | 15.30 | 0.00 | - | 512 | 1,141 | 27.44% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 16.20 | 16.30 | 0.00 | - | 297 | 394 | 28.61% |
| SLV250117P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 16.47 | 17.20 | 17.30 | +0.72 | +4.57% | 1 | 6 | 29.69% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 141.97% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 124.68% |
© 2024 Yahoo. Todos los derechos reservados.