Mercados españoles cerrados
S&P 500
5.471,18 +1,88 (+0,03%) Nasdaq
17.768,77 +51,11 (+0,29%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-18 3:31PM EDT | 20.00 | 7.05 | 6.35 | 6.40 | 0.00 | - | 8 | 9 | 96.88% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 6.86 | 5.35 | 5.40 | 0.00 | - | - | 2 | 82.03% |
| SLV240705C00022000 | 2024-06-25 12:35PM EDT | 22.00 | 4.45 | 4.35 | 4.45 | -1.54 | -25.71% | 1 | 10 | 73.05% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 3.85 | 3.95 | 0.00 | - | 16 | 19 | 66.02% |
| SLV240705C00023000 | 2024-06-26 11:19AM EDT | 23.00 | 3.45 | 3.35 | 3.40 | -0.54 | -13.53% | 3 | 15 | 54.30% |
| SLV240705C00023500 | 2024-06-25 10:30AM EDT | 23.50 | 3.17 | 2.88 | 2.91 | -0.33 | -9.43% | 2 | 58 | 50.39% |
| SLV240705C00024000 | 2024-06-26 11:01AM EDT | 24.00 | 2.39 | 2.40 | 2.42 | -0.64 | -21.12% | 1 | 73 | 46.48% |
| SLV240705C00024500 | 2024-06-25 3:10PM EDT | 24.50 | 1.94 | 1.90 | 1.92 | -1.26 | -39.38% | 5 | 44 | 38.87% |
| SLV240705C00025000 | 2024-06-26 1:04PM EDT | 25.00 | 1.51 | 1.44 | 1.46 | -0.59 | -28.10% | 26 | 1,354 | 34.57% |
| SLV240705C00025500 | 2024-06-26 10:48AM EDT | 25.50 | 0.97 | 1.01 | 1.03 | -0.65 | -40.12% | 26 | 130 | 30.96% |
| SLV240705C00026000 | 2024-06-26 2:00PM EDT | 26.00 | 0.72 | 0.66 | 0.67 | -0.53 | -42.40% | 881 | 852 | 28.91% |
| SLV240705C00026500 | 2024-06-26 1:49PM EDT | 26.50 | 0.44 | 0.39 | 0.41 | -0.42 | -48.84% | 1,066 | 1,045 | 28.61% |
| SLV240705C00027000 | 2024-06-26 2:31PM EDT | 27.00 | 0.23 | 0.23 | 0.24 | -0.35 | -60.34% | 1,394 | 1,819 | 29.10% |
| SLV240705C00027500 | 2024-06-26 2:21PM EDT | 27.50 | 0.13 | 0.13 | 0.14 | -0.27 | -67.50% | 894 | 3,639 | 30.27% |
| SLV240705C00028000 | 2024-06-26 1:26PM EDT | 28.00 | 0.09 | 0.07 | 0.08 | -0.16 | -64.00% | 419 | 5,735 | 31.45% |
| SLV240705C00028500 | 2024-06-26 1:20PM EDT | 28.50 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 104 | 2,209 | 33.40% |
| SLV240705C00029000 | 2024-06-26 1:24PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 428 | 2,789 | 37.11% |
| SLV240705C00029500 | 2024-06-26 1:30PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4 | 1,223 | 39.84% |
| SLV240705C00030000 | 2024-06-26 11:18AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 22 | 19,935 | 41.41% |
| SLV240705C00030500 | 2024-06-26 11:22AM EDT | 30.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 30 | 436 | 45.31% |
| SLV240705C00031000 | 2024-06-26 11:16AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 1,854 | 45.31% |
| SLV240705C00031500 | 2024-06-26 11:21AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 42 | 1,103 | 48.44% |
| SLV240705C00032000 | 2024-06-25 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 5,668 | 51.56% |
| SLV240705C00032500 | 2024-06-26 11:22AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 167 | 50.00% |
| SLV240705C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 53.13% |
| SLV240705C00033500 | 2024-06-21 9:50AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 866 | 56.25% |
| SLV240705C00034000 | 2024-06-24 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 59.38% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 65.63% |
| SLV240705C00036000 | 2024-06-21 3:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 284 | 71.88% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 78.13% |
| SLV240705C00038000 | 2024-06-20 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 81.25% |
| SLV240705C00039000 | 2024-06-20 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 608 | 643 | 87.50% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 93.75% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 96.88% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 103.13% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 115.63% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 65.63% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 56.25% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 50.00% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 43.75% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 470 | 39.06% |
| SLV240705P00023500 | 2024-06-26 12:43PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 79 | 32.81% |
| SLV240705P00024000 | 2024-06-25 3:50PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 942 | 28.13% |
| SLV240705P00024500 | 2024-06-26 11:39AM EDT | 24.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 32 | 26,136 | 25.39% |
| SLV240705P00025000 | 2024-06-26 2:31PM EDT | 25.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 263 | 28,273 | 24.22% |
| SLV240705P00025500 | 2024-06-26 1:25PM EDT | 25.50 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 104 | 26,397 | 24.22% |
| SLV240705P00026000 | 2024-06-26 2:00PM EDT | 26.00 | 0.25 | 0.27 | 0.28 | +0.09 | +56.25% | 706 | 910 | 24.12% |
| SLV240705P00026500 | 2024-06-26 2:25PM EDT | 26.50 | 0.51 | 0.50 | 0.51 | +0.20 | +64.52% | 300 | 1,897 | 23.44% |
| SLV240705P00027000 | 2024-06-26 2:09PM EDT | 27.00 | 0.82 | 0.83 | 0.85 | +0.31 | +60.78% | 608 | 3,041 | 23.73% |
| SLV240705P00027500 | 2024-06-26 11:08AM EDT | 27.50 | 1.23 | 1.23 | 1.25 | +0.39 | +46.43% | 12 | 431 | 22.85% |
| SLV240705P00028000 | 2024-06-26 11:16AM EDT | 28.00 | 1.64 | 1.68 | 1.70 | +0.43 | +35.54% | 5 | 1,027 | 19.92% |
| SLV240705P00028500 | 2024-06-26 10:57AM EDT | 28.50 | 2.17 | 2.16 | 2.18 | +0.57 | +35.62% | 2 | 621 | 0.00% |
| SLV240705P00029000 | 2024-06-26 1:55PM EDT | 29.00 | 2.60 | 2.65 | 2.67 | +0.55 | +26.83% | 43 | 1,397 | 0.00% |
| SLV240705P00029500 | 2024-06-26 11:35AM EDT | 29.50 | 3.12 | 3.15 | 3.20 | +0.56 | +21.87% | 2 | 1,997 | 32.81% |
| SLV240705P00030000 | 2024-06-26 9:55AM EDT | 30.00 | 3.75 | 3.60 | 3.65 | +0.70 | +22.95% | 38 | 45 | 0.00% |
| SLV240705P00030500 | 2024-06-26 9:30AM EDT | 30.50 | 3.94 | 4.10 | 4.15 | +0.22 | +5.91% | 67 | 2 | 0.00% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.60 | 4.65 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 5.10 | 5.15 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240705P00032000 | 2024-06-24 11:31AM EDT | 32.00 | 4.97 | 5.60 | 5.65 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.60 | 6.65 | 0.00 | - | 68 | 0 | 0.00% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 7.10 | 7.15 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240705P00034000 | 2024-06-24 11:20AM EDT | 34.00 | 6.96 | 7.60 | 7.65 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.