Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.792,86 -749,46 (-1,20%)
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:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 24.15 | 24.30 | 0.00 | - | 1 | 2 | 414.26% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.10 | 17.20 | 0.00 | - | 7 | 26 | 108.59% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.15 | 16.20 | 0.00 | - | 7 | 13 | 102.34% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 12.40 | 12.50 | 0.00 | - | 5 | 5 | 0.00% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 14.90 | 15.00 | 0.00 | - | 17 | 27 | 133.89% |
| SLV240920C00014000 | 2024-06-10 2:40PM EDT | 14.00 | 13.37 | 13.20 | 13.25 | 0.00 | - | 1 | 46 | 82.03% |
| SLV240920C00015000 | 2024-06-13 10:29AM EDT | 15.00 | 11.76 | 12.20 | 12.25 | 0.00 | - | 27 | 37 | 74.61% |
| SLV240920C00016000 | 2024-06-13 10:21AM EDT | 16.00 | 10.90 | 11.20 | 11.30 | 0.00 | - | 19 | 147 | 69.43% |
| SLV240920C00017000 | 2024-06-11 12:46PM EDT | 17.00 | 9.96 | 10.25 | 10.30 | 0.00 | - | 1 | 206 | 64.26% |
| SLV240920C00018000 | 2024-05-20 1:26PM EDT | 18.00 | 11.80 | 9.25 | 9.30 | 0.00 | - | 13 | 541 | 57.81% |
| SLV240920C00019000 | 2024-05-28 9:32AM EDT | 19.00 | 10.50 | 8.30 | 8.35 | 0.00 | - | 4 | 731 | 54.00% |
| SLV240920C00020000 | 2024-06-14 1:21PM EDT | 20.00 | 7.20 | 7.30 | 7.40 | +0.42 | +6.19% | 156 | 1,821 | 50.98% |
| SLV240920C00021000 | 2024-06-13 11:03AM EDT | 21.00 | 6.22 | 6.35 | 6.40 | +0.27 | +4.54% | 1 | 16,682 | 44.82% |
| SLV240920C00022000 | 2024-06-14 2:50PM EDT | 22.00 | 5.40 | 5.40 | 5.50 | +0.50 | +10.20% | 24 | 6,919 | 41.99% |
| SLV240920C00023000 | 2024-06-14 12:10PM EDT | 23.00 | 4.41 | 4.50 | 4.60 | +0.32 | +7.82% | 9 | 6,918 | 38.48% |
| SLV240920C00024000 | 2024-06-14 1:53PM EDT | 24.00 | 3.70 | 3.70 | 3.75 | +0.44 | +13.50% | 9 | 8,546 | 35.60% |
| SLV240920C00025000 | 2024-06-14 3:15PM EDT | 25.00 | 2.97 | 2.98 | 3.00 | +0.40 | +15.56% | 167 | 46,117 | 33.94% |
| SLV240920C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 2.37 | 2.37 | 2.39 | +0.36 | +17.91% | 253 | 21,628 | 33.64% |
| SLV240920C00026500 | 2024-06-14 3:53PM EDT | 26.50 | 2.09 | 2.10 | 2.13 | +0.31 | +17.42% | 335 | 510 | 33.74% |
| SLV240920C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 1.87 | 1.86 | 1.89 | +0.30 | +19.11% | 903 | 25,680 | 33.79% |
| SLV240920C00027500 | 2024-06-14 3:12PM EDT | 27.50 | 1.64 | 1.65 | 1.68 | +0.26 | +18.84% | 245 | 1,441 | 34.03% |
| SLV240920C00028000 | 2024-06-14 3:18PM EDT | 28.00 | 1.48 | 1.47 | 1.49 | +0.25 | +20.33% | 1,011 | 72,431 | 34.25% |
| SLV240920C00028500 | 2024-06-14 2:53PM EDT | 28.50 | 1.30 | 1.30 | 1.33 | +0.22 | +20.37% | 220 | 7,541 | 34.67% |
| SLV240920C00029000 | 2024-06-14 3:34PM EDT | 29.00 | 1.16 | 1.16 | 1.18 | +0.19 | +19.59% | 691 | 21,279 | 34.96% |
| SLV240920C00029500 | 2024-06-14 3:36PM EDT | 29.50 | 1.05 | 1.04 | 1.06 | +0.19 | +22.09% | 421 | 1,449 | 35.55% |
| SLV240920C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.94 | 0.93 | 0.94 | +0.17 | +22.08% | 1,253 | 62,397 | 35.82% |
| SLV240920C00030500 | 2024-06-14 1:27PM EDT | 30.50 | 0.79 | 0.83 | 0.85 | +0.10 | +14.49% | 5 | 1,834 | 36.48% |
| SLV240920C00031000 | 2024-06-14 3:39PM EDT | 31.00 | 0.76 | 0.75 | 0.76 | +0.14 | +22.58% | 366 | 7,241 | 36.87% |
| SLV240920C00031500 | 2024-06-14 1:20PM EDT | 31.50 | 0.64 | 0.67 | 0.69 | -0.04 | -5.88% | 3 | 1,204 | 37.50% |
| SLV240920C00032000 | 2024-06-14 3:59PM EDT | 32.00 | 0.62 | 0.60 | 0.62 | +0.12 | +24.00% | 373 | 21,161 | 37.94% |
| SLV240920C00032500 | 2024-06-13 3:30PM EDT | 32.50 | 0.44 | 0.54 | 0.56 | 0.00 | - | 542 | 780 | 38.43% |
| SLV240920C00033000 | 2024-06-14 1:14PM EDT | 33.00 | 0.47 | 0.49 | 0.51 | +0.06 | +14.63% | 151 | 26,611 | 39.01% |
| SLV240920C00033500 | 2024-06-13 11:37AM EDT | 33.50 | 0.35 | 0.44 | 0.46 | 0.00 | - | 30 | 3,274 | 39.45% |
| SLV240920C00034000 | 2024-06-14 3:21PM EDT | 34.00 | 0.41 | 0.40 | 0.42 | +0.08 | +24.24% | 452 | 15,184 | 39.99% |
| SLV240920C00034500 | 2024-06-14 10:53AM EDT | 34.50 | 0.31 | 0.36 | 0.38 | -0.04 | -11.43% | 6 | 32 | 40.38% |
| SLV240920C00035000 | 2024-06-14 3:47PM EDT | 35.00 | 0.34 | 0.33 | 0.34 | +0.07 | +25.93% | 264 | 80,953 | 40.63% |
| SLV240920C00035500 | 2024-06-14 1:33PM EDT | 35.50 | 0.30 | 0.30 | 0.31 | +0.05 | +20.00% | 10 | 28 | 41.11% |
| SLV240920C00036000 | 2024-06-14 12:06PM EDT | 36.00 | 0.27 | 0.27 | 0.29 | +0.06 | +28.57% | 2 | 3,928 | 41.80% |
| SLV240920C00036500 | 2024-06-13 9:41AM EDT | 36.50 | 0.24 | 0.25 | 0.26 | 0.00 | - | 1 | 425 | 42.09% |
| SLV240920C00037000 | 2024-06-13 3:29PM EDT | 37.00 | 0.19 | 0.23 | 0.24 | 0.00 | - | 109 | 26,345 | 42.58% |
| SLV240920C00037500 | 2024-06-14 3:56PM EDT | 37.50 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1 | 248 | 42.97% |
| SLV240920C00038000 | 2024-06-14 3:21PM EDT | 38.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 302 | 20,119 | 43.36% |
| SLV240920C00038500 | 2024-06-12 3:56PM EDT | 38.50 | 0.19 | 0.18 | 0.19 | 0.00 | - | 20 | 1,243 | 44.04% |
| SLV240920C00039000 | 2024-06-14 9:59AM EDT | 39.00 | 0.15 | 0.16 | 0.17 | +0.01 | +7.14% | 5 | 3,601 | 44.14% |
| SLV240920C00039500 | 2024-06-12 3:58PM EDT | 39.50 | 0.16 | 0.15 | 0.16 | 0.00 | - | 20 | 22 | 44.73% |
| SLV240920C00040000 | 2024-06-14 3:39PM EDT | 40.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 345 | 43,448 | 45.31% |
| SLV240920C00040500 | 2024-06-07 11:18AM EDT | 40.50 | 0.18 | 0.13 | 0.14 | 0.00 | - | 594 | 620 | 45.80% |
| SLV240920C00041000 | 2024-06-10 2:38PM EDT | 41.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 70 | 3,280 | 46.19% |
| SLV240920C00041500 | 2024-06-07 11:17AM EDT | 41.50 | 0.16 | 0.11 | 0.13 | 0.00 | - | 554 | 564 | 47.27% |
| SLV240920C00042000 | 2024-06-13 12:21PM EDT | 42.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 1 | 3,564 | 46.78% |
| SLV240920C00042500 | 2024-06-11 10:37AM EDT | 42.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 50 | 111 | 47.75% |
| SLV240920C00043000 | 2024-06-14 3:07PM EDT | 43.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 140 | 1,494 | 47.85% |
| SLV240920C00043500 | 2024-06-14 9:44AM EDT | 43.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 10 | 20 | 48.83% |
| SLV240920C00044000 | 2024-06-12 3:49PM EDT | 44.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 9 | 907 | 48.93% |
| SLV240920C00044500 | 2024-06-14 10:39AM EDT | 44.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 15 | 70 | 49.81% |
| SLV240920C00045000 | 2024-06-14 12:01PM EDT | 45.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,200 | 81,380 | 49.81% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 75.00% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 75.00% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 62.50% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 51.56% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 50.78% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 45.31% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 40.63% |
| SLV240920P00017000 | 2024-06-13 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 36.72% |
| SLV240920P00018000 | 2024-06-07 12:04PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 925 | 35.55% |
| SLV240920P00019000 | 2024-06-14 11:14AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 81 | 1,574 | 33.20% |
| SLV240920P00020000 | 2024-06-13 3:13PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 24,799 | 31.64% |
| SLV240920P00021000 | 2024-06-14 3:40PM EDT | 21.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3 | 30,641 | 29.10% |
| SLV240920P00022000 | 2024-06-14 1:56PM EDT | 22.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1 | 12,628 | 27.74% |
| SLV240920P00023000 | 2024-06-14 3:41PM EDT | 23.00 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 11 | 4,564 | 27.15% |
| SLV240920P00024000 | 2024-06-14 1:45PM EDT | 24.00 | 0.38 | 0.36 | 0.38 | -0.09 | -19.15% | 105 | 5,439 | 26.61% |
| SLV240920P00025000 | 2024-06-14 3:38PM EDT | 25.00 | 0.64 | 0.63 | 0.64 | -0.14 | -17.95% | 71 | 30,616 | 26.56% |
| SLV240920P00026000 | 2024-06-14 3:41PM EDT | 26.00 | 1.02 | 0.99 | 1.01 | -0.18 | -15.00% | 216 | 4,953 | 26.66% |
| SLV240920P00026500 | 2024-06-14 1:54PM EDT | 26.50 | 1.28 | 1.22 | 1.24 | -0.21 | -14.09% | 9 | 10,511 | 26.81% |
| SLV240920P00027000 | 2024-06-14 3:30PM EDT | 27.00 | 1.52 | 1.49 | 1.50 | -0.31 | -16.94% | 12 | 4,351 | 27.00% |
| SLV240920P00027500 | 2024-06-14 3:12PM EDT | 27.50 | 1.81 | 1.78 | 1.80 | -0.29 | -13.81% | 64 | 946 | 27.42% |
| SLV240920P00028000 | 2024-06-14 3:57PM EDT | 28.00 | 2.10 | 2.09 | 2.11 | -0.33 | -13.58% | 4 | 7,167 | 27.56% |
| SLV240920P00028500 | 2024-06-14 3:46PM EDT | 28.50 | 2.46 | 2.43 | 2.45 | -0.36 | -12.77% | 2 | 757 | 27.83% |
| SLV240920P00029000 | 2024-06-14 3:30PM EDT | 29.00 | 2.82 | 2.79 | 2.81 | -0.38 | -11.88% | 1,003 | 20,329 | 28.13% |
| SLV240920P00029500 | 2024-06-07 1:57PM EDT | 29.50 | 3.46 | 3.15 | 3.20 | 0.00 | - | 3 | 776 | 28.61% |
| SLV240920P00030000 | 2024-06-14 3:57PM EDT | 30.00 | 3.59 | 3.55 | 3.60 | -0.39 | -9.80% | 82 | 2,211 | 28.98% |
| SLV240920P00030500 | 2024-06-12 10:34AM EDT | 30.50 | 3.90 | 3.95 | 4.00 | 0.00 | - | 10 | 354 | 29.00% |
| SLV240920P00031000 | 2024-06-12 10:46AM EDT | 31.00 | 4.70 | 4.35 | 4.45 | +0.45 | +10.59% | 3 | 752 | 29.98% |
| SLV240920P00031500 | 2024-06-12 11:26AM EDT | 31.50 | 4.55 | 4.80 | 4.85 | 0.00 | - | 195 | 334 | 29.35% |
| SLV240920P00032000 | 2024-06-12 11:05AM EDT | 32.00 | 5.05 | 5.25 | 5.30 | 0.00 | - | 53 | 115 | 29.79% |
| SLV240920P00032500 | 2024-06-13 9:43AM EDT | 32.50 | 5.81 | 5.70 | 5.75 | 0.00 | - | 4 | 338 | 29.93% |
| SLV240920P00033000 | 2024-06-14 10:21AM EDT | 33.00 | 6.50 | 6.15 | 6.20 | -0.35 | -5.11% | 48 | 289 | 29.79% |
| SLV240920P00033500 | 2024-06-12 10:23AM EDT | 33.50 | 6.40 | 6.60 | 6.65 | 0.00 | - | - | 4 | 29.30% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 7.45 | 7.05 | 7.15 | 0.00 | - | 5 | 15 | 30.76% |
| SLV240920P00034500 | 2024-06-07 10:41AM EDT | 34.50 | 7.49 | 7.55 | 7.60 | 0.00 | - | 1 | 629 | 29.69% |
| SLV240920P00035000 | 2024-06-13 12:48PM EDT | 35.00 | 8.15 | 8.00 | 8.10 | -0.55 | -6.32% | 1 | 1,567 | 30.96% |
| SLV240920P00036000 | 2024-06-07 1:05PM EDT | 36.00 | 9.23 | 9.00 | 9.05 | 0.00 | - | 24 | 76 | 29.98% |
| SLV240920P00037000 | 2024-05-20 9:45AM EDT | 37.00 | 8.50 | 9.95 | 10.05 | 0.00 | - | 123 | 1 | 32.23% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 10.95 | 11.00 | 0.00 | - | 18 | 0 | 27.34% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 11.95 | 12.00 | 0.00 | - | - | 0 | 28.91% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 12.45 | 12.50 | 0.00 | - | - | 0 | 29.69% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 12.95 | 13.00 | 0.00 | - | 1 | 0 | 30.47% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 13.95 | 14.00 | 0.00 | - | - | 0 | 32.03% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.95 | 15.00 | 0.00 | - | 21 | 0 | 33.59% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.95 | 16.00 | 0.00 | - | - | 0 | 35.16% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 16.95 | 17.00 | 0.00 | - | - | 0 | 36.72% |
© 2024 Yahoo. Todos los derechos reservados.