Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,55 -1,16 (-1,39%) Bitcoin EUR
64.205,02 +273,07 (+0,43%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:23.00
Opciones de comprapara22 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00023000 | 2024-05-20 2:24PM EDT | 2024-05-22 | 6.40 | 6.00 | 6.35 | 0.00 | - | 1 | 20 | 198.44% |
| SLV240524C00023000 | 2024-05-21 3:01PM EDT | 2024-05-24 | 6.20 | 5.45 | 6.40 | -0.37 | -5.63% | 281 | 1,159 | 155.86% |
| SLV240529C00023000 | 2024-05-17 2:45PM EDT | 2024-05-29 | 6.40 | 5.50 | 7.10 | +0.70 | +12.28% | 1 | 6 | 78.13% |
| SLV240531C00023000 | 2024-05-21 1:12PM EDT | 2024-05-31 | 6.05 | 5.45 | 6.40 | -0.20 | -3.20% | 10 | 866 | 93.95% |
| SLV240607C00023000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 6.55 | 6.15 | 7.15 | 0.00 | - | 1 | 55 | 98.05% |
| SLV240614C00023000 | 2024-05-20 3:06PM EDT | 2024-06-14 | 6.56 | 5.35 | 7.40 | 0.00 | - | 1 | 72 | 59.38% |
| SLV240621C00023000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 6.45 | 6.10 | 6.45 | +0.35 | +5.74% | 594 | 28,614 | 59.57% |
| SLV240628C00023000 | 2024-05-21 1:00PM EDT | 2024-06-28 | 6.25 | 6.10 | 6.50 | -0.41 | -6.16% | 9 | 4,603 | 57.52% |
| SLV240719C00023000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 6.53 | 6.50 | 6.55 | +0.16 | +2.51% | 225 | 14,213 | 48.93% |
| SLV240816C00023000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 6.55 | 6.60 | 6.70 | -0.33 | -4.80% | 3 | 1,607 | 46.09% |
| SLV240920C00023000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 6.68 | 6.80 | 6.85 | -0.22 | -3.19% | 33 | 7,053 | 43.16% |
| SLV240930C00023000 | 2024-05-21 3:49PM EDT | 2024-09-30 | 6.84 | 6.80 | 6.90 | +0.04 | +0.59% | 6 | 2,550 | 42.77% |
| SLV241018C00023000 | 2024-05-21 12:09PM EDT | 2024-10-18 | 6.60 | 6.90 | 7.00 | -0.10 | -1.49% | 85 | 1,466 | 42.43% |
| SLV241115C00023000 | 2024-05-21 11:49AM EDT | 2024-11-15 | 6.70 | 7.05 | 7.10 | -0.55 | -7.59% | 1 | 7,934 | 40.99% |
| SLV241231C00023000 | 2024-05-21 10:11AM EDT | 2024-12-31 | 7.50 | 7.25 | 7.35 | +0.25 | +3.45% | 2 | 8,203 | 40.82% |
| SLV250117C00023000 | 2024-05-21 3:47PM EDT | 2025-01-17 | 7.43 | 7.35 | 7.45 | +0.31 | +4.35% | 79 | 40,987 | 40.94% |
| SLV250331C00023000 | 2024-05-20 3:57PM EDT | 2025-03-31 | 7.37 | 7.70 | 7.75 | -0.13 | -1.73% | 2 | 670 | 39.89% |
| SLV250620C00023000 | 2024-05-20 12:08PM EDT | 2025-06-20 | 8.00 | 7.95 | 8.35 | -0.70 | -8.05% | 1 | 46 | 42.36% |
| SLV260116C00023000 | 2024-05-21 2:32PM EDT | 2026-01-16 | 9.05 | 8.80 | 9.40 | -0.10 | -1.09% | 646 | 1,879 | 43.38% |
Opciones de ventapara22 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00023000 | 2024-05-17 11:42AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 131.25% |
| SLV240524P00023000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 31,207 | 93.75% |
| SLV240531P00023000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 760 | 56.25% |
| SLV240607P00023000 | 2024-05-20 11:14AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 727 | 46.88% |
| SLV240614P00023000 | 2024-05-20 10:32AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 130 | 39.84% |
| SLV240621P00023000 | 2024-05-21 2:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 155 | 16,986 | 39.06% |
| SLV240628P00023000 | 2024-05-20 1:31PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 7,858 | 37.50% |
| SLV240719P00023000 | 2024-05-21 2:17PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 54 | 40,637 | 34.18% |
| SLV240816P00023000 | 2024-05-21 3:24PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 44 | 743 | 30.66% |
| SLV240920P00023000 | 2024-05-21 1:02PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 5,201 | 9,709 | 29.10% |
| SLV240930P00023000 | 2024-05-21 9:30AM EDT | 2024-09-30 | 0.17 | 0.15 | 0.17 | 0.00 | - | 2 | 2,434 | 28.81% |
| SLV241018P00023000 | 2024-05-21 11:28AM EDT | 2024-10-18 | 0.20 | 0.19 | 0.20 | 0.00 | - | 25 | 32,185 | 28.17% |
| SLV241115P00023000 | 2024-05-20 2:00PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.26 | 0.00 | - | 257 | 1,690 | 27.78% |
| SLV241231P00023000 | 2024-05-20 11:45AM EDT | 2024-12-31 | 0.38 | 0.33 | 0.35 | 0.00 | - | 10 | 972 | 27.00% |
| SLV250117P00023000 | 2024-05-21 10:38AM EDT | 2025-01-17 | 0.38 | 0.36 | 0.38 | 0.00 | - | 20 | 4,387 | 26.71% |
| SLV250331P00023000 | 2024-05-21 2:19PM EDT | 2025-03-31 | 0.54 | 0.50 | 0.53 | +0.02 | +3.85% | 42 | 953 | 26.15% |
| SLV250620P00023000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 0.69 | 0.68 | 0.70 | 0.00 | - | 128 | 431 | 25.81% |
| SLV260116P00023000 | 2024-05-21 2:42PM EDT | 2026-01-16 | 1.20 | 0.97 | 2.29 | +0.03 | +2.56% | 1 | 149 | 36.13% |
© 2024 Yahoo. Todos los derechos reservados.