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
62.285,77 -649,21 (-1,03%)
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 comprapara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 84.08% |
| SLV250331C00010000 | 2024-05-29 1:24PM EDT | 10.00 | 22.23 | 15.50 | 20.50 | 0.00 | - | 1 | 6 | 70.02% |
| SLV250331C00011000 | 2024-05-24 11:34AM EDT | 11.00 | 17.49 | 14.50 | 19.50 | 0.00 | - | 7 | 7 | 64.06% |
| SLV250331C00015000 | 2024-05-29 1:24PM EDT | 15.00 | 17.50 | 11.00 | 16.00 | 0.00 | - | - | 1 | 60.69% |
| SLV250331C00018000 | 2024-05-23 9:45AM EDT | 18.00 | 10.95 | 8.60 | 12.25 | 0.00 | - | 1 | 150 | 76.90% |
| SLV250331C00019000 | 2024-05-30 10:07AM EDT | 19.00 | 10.90 | 9.60 | 9.70 | 0.00 | - | 1 | 5 | 45.80% |
| SLV250331C00020000 | 2024-05-30 10:13AM EDT | 20.00 | 9.77 | 8.70 | 8.80 | 0.00 | - | 100 | 131 | 43.12% |
| SLV250331C00021000 | 2024-05-14 9:58AM EDT | 21.00 | 6.50 | 7.85 | 7.95 | 0.00 | - | 103 | 1,119 | 41.11% |
| SLV250331C00022000 | 2024-05-28 10:24AM EDT | 22.00 | 8.27 | 7.00 | 7.10 | 0.00 | - | 1 | 93 | 38.89% |
| SLV250331C00023000 | 2024-05-31 11:24AM EDT | 23.00 | 6.44 | 6.25 | 6.35 | -0.71 | -9.93% | 3 | 719 | 37.74% |
| SLV250331C00024000 | 2024-05-31 11:01AM EDT | 24.00 | 5.96 | 5.50 | 5.60 | -0.64 | -9.70% | 3 | 1,452 | 36.23% |
| SLV250331C00025000 | 2024-05-31 3:35PM EDT | 25.00 | 4.80 | 4.85 | 4.95 | -0.85 | -15.04% | 43 | 1,753 | 35.50% |
| SLV250331C00026000 | 2024-05-31 2:46PM EDT | 26.00 | 4.26 | 4.25 | 4.35 | -0.75 | -14.97% | 27 | 3,267 | 34.86% |
| SLV250331C00027000 | 2024-05-31 2:12PM EDT | 27.00 | 3.79 | 3.75 | 3.85 | -0.51 | -11.86% | 3,959 | 33,470 | 34.82% |
| SLV250331C00028000 | 2024-05-31 3:19PM EDT | 28.00 | 3.28 | 3.30 | 3.35 | -0.72 | -18.00% | 12 | 1,411 | 34.30% |
| SLV250331C00029000 | 2024-05-31 3:17PM EDT | 29.00 | 2.88 | 2.92 | 2.95 | -0.50 | -14.79% | 33 | 2,052 | 34.35% |
| SLV250331C00030000 | 2024-05-31 3:31PM EDT | 30.00 | 2.58 | 2.58 | 2.61 | -0.47 | -15.41% | 1,801 | 1,211 | 34.58% |
| SLV250331C00031000 | 2024-05-31 12:28PM EDT | 31.00 | 2.33 | 2.29 | 2.32 | -0.42 | -15.27% | 7 | 16,518 | 34.94% |
| SLV250331C00032000 | 2024-05-31 12:32PM EDT | 32.00 | 2.07 | 2.04 | 2.07 | -0.35 | -14.46% | 3 | 4,447 | 35.33% |
| SLV250331C00033000 | 2024-05-31 3:34PM EDT | 33.00 | 1.79 | 1.82 | 1.86 | -0.35 | -16.36% | 16 | 2,641 | 35.84% |
| SLV250331C00034000 | 2024-05-30 12:34PM EDT | 34.00 | 1.75 | 1.64 | 1.68 | -0.29 | -14.22% | 10 | 6,164 | 36.40% |
| SLV250331C00035000 | 2024-05-31 3:36PM EDT | 35.00 | 1.48 | 1.48 | 1.51 | -0.38 | -20.43% | 46 | 765 | 36.80% |
| SLV250331C00036000 | 2024-05-31 1:32PM EDT | 36.00 | 1.33 | 1.34 | 1.37 | -0.31 | -18.90% | 30 | 719 | 37.33% |
| SLV250331C00037000 | 2024-05-31 12:40PM EDT | 37.00 | 1.26 | 1.22 | 1.25 | -0.25 | -16.56% | 2 | 287 | 37.89% |
| SLV250331C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 1.12 | 1.11 | 1.14 | -0.26 | -18.84% | 37 | 3,249 | 38.38% |
Opciones de ventapara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00008000 | 2024-05-20 11:30AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 100 | 52.34% |
| SLV250331P00011000 | 2024-05-17 1:52PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 25 | 42.97% |
| SLV250331P00013000 | 2024-05-20 11:51AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 37.50% |
| SLV250331P00014000 | 2024-04-10 9:37AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1,430 | 12.50% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 16.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | - | 497 | 34.77% |
| SLV250331P00017000 | 2024-05-17 3:40PM EDT | 17.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 813 | 28.91% |
| SLV250331P00018000 | 2024-05-28 12:28PM EDT | 18.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 100 | 386 | 27.74% |
| SLV250331P00019000 | 2024-05-30 12:39PM EDT | 19.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 100 | 865 | 26.95% |
| SLV250331P00020000 | 2024-05-30 10:30AM EDT | 20.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 1 | 803 | 25.93% |
| SLV250331P00021000 | 2024-05-22 1:04PM EDT | 21.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 2 | 1,144 | 25.39% |
| SLV250331P00022000 | 2024-05-30 10:17AM EDT | 22.00 | 0.36 | 0.42 | 0.44 | 0.00 | - | 15 | 541 | 24.81% |
| SLV250331P00023000 | 2024-05-31 3:13PM EDT | 23.00 | 0.62 | 0.60 | 0.63 | +0.11 | +21.57% | 1 | 1,351 | 24.51% |
| SLV250331P00024000 | 2024-05-31 11:43AM EDT | 24.00 | 0.85 | 0.84 | 0.87 | +0.14 | +19.72% | 14 | 196 | 24.22% |
| SLV250331P00025000 | 2024-05-31 11:39AM EDT | 25.00 | 1.18 | 1.14 | 1.18 | +0.13 | +12.38% | 463 | 818 | 24.05% |
| SLV250331P00026000 | 2024-05-31 11:13AM EDT | 26.00 | 1.47 | 1.53 | 1.56 | +0.11 | +8.09% | 64 | 1,090 | 23.93% |
| SLV250331P00027000 | 2024-05-30 3:57PM EDT | 27.00 | 1.83 | 1.99 | 2.02 | 0.00 | - | 8 | 2,331 | 23.95% |
| SLV250331P00028000 | 2024-05-31 3:31PM EDT | 28.00 | 2.58 | 2.52 | 2.56 | +0.28 | +12.17% | 1,500 | 454 | 24.07% |
| SLV250331P00029000 | 2024-05-31 1:01PM EDT | 29.00 | 3.10 | 3.10 | 3.20 | +0.31 | +11.11% | 1 | 2,373 | 24.57% |
| SLV250331P00030000 | 2024-05-30 3:45PM EDT | 30.00 | 3.50 | 3.75 | 3.85 | 0.00 | - | 3 | 40 | 24.59% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 31.00 | 6.55 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 25.61% |
| SLV250331P00032000 | 2024-05-20 11:10AM EDT | 32.00 | 4.65 | 5.20 | 5.30 | 0.00 | - | - | 10 | 24.56% |
| SLV250331P00033000 | 2024-05-30 11:45AM EDT | 33.00 | 5.50 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 24.66% |
| SLV250331P00038000 | 2024-05-21 11:03AM EDT | 38.00 | 9.25 | 10.40 | 10.50 | 0.00 | - | - | 87 | 24.51% |
© 2024 Yahoo. Todos los derechos reservados.