Mercados españoles cerrados
S&P 500
5.470,28 +0,98 (+0,02%) Nasdaq
17.764,50 +46,85 (+0,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,16 +0,15 (+0,18%) Bitcoin EUR
57.025,19 -1.098,84 (-1,89%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-25 12:33PM EDT | 5.00 | 21.75 | 19.95 | 23.75 | 0.00 | - | 7 | 86 | 100.88% |
| SLV260116C00010000 | 2024-06-25 11:28AM EDT | 10.00 | 17.26 | 15.35 | 19.15 | 0.00 | - | 1 | 54 | 71.19% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 14.40 | 18.20 | 0.00 | - | 10 | 15 | 66.26% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 15.00 | 17.30 | 0.00 | - | 1 | 40 | 76.76% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.15 | 17.50 | 0.00 | - | 1 | 12 | 73.39% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 12.30 | 15.40 | 0.00 | - | 3 | 18 | 60.18% |
| SLV260116C00015000 | 2024-06-24 12:41PM EDT | 15.00 | 13.35 | 12.30 | 14.50 | 0.00 | - | 10 | 120 | 63.16% |
| SLV260116C00016000 | 2024-06-20 3:56PM EDT | 16.00 | 13.30 | 11.40 | 13.70 | 0.00 | - | 1 | 262 | 60.03% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 10.60 | 12.70 | 0.00 | - | 2 | 133 | 56.35% |
| SLV260116C00018000 | 2024-06-18 1:11PM EDT | 18.00 | 10.74 | 9.70 | 12.00 | 0.00 | - | 12 | 149 | 53.96% |
| SLV260116C00019000 | 2024-06-03 10:29AM EDT | 19.00 | 10.75 | 8.95 | 11.10 | 0.00 | - | 3 | 355 | 51.27% |
| SLV260116C00020000 | 2024-06-26 2:21PM EDT | 20.00 | 8.50 | 8.15 | 8.80 | -0.15 | -1.73% | 46 | 5,614 | 44.48% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.90 | 8.80 | 0.00 | - | 4 | 889 | 49.93% |
| SLV260116C00022000 | 2024-06-26 10:11AM EDT | 22.00 | 7.15 | 6.65 | 7.55 | +0.05 | +0.70% | 1 | 2,224 | 43.13% |
| SLV260116C00023000 | 2024-06-26 11:46AM EDT | 23.00 | 6.50 | 6.35 | 6.70 | 0.00 | - | 5 | 2,554 | 40.14% |
| SLV260116C00024000 | 2024-06-26 11:46AM EDT | 24.00 | 6.10 | 5.75 | 6.15 | +0.05 | +0.83% | 5 | 2,407 | 39.64% |
| SLV260116C00025000 | 2024-06-26 11:49AM EDT | 25.00 | 5.50 | 5.25 | 5.60 | +0.04 | +0.73% | 19 | 6,835 | 38.89% |
| SLV260116C00026000 | 2024-06-26 10:43AM EDT | 26.00 | 4.80 | 4.75 | 5.10 | -0.27 | -5.33% | 14 | 2,941 | 38.33% |
| SLV260116C00027000 | 2024-06-26 12:39PM EDT | 27.00 | 4.45 | 4.40 | 4.55 | -0.20 | -4.30% | 11 | 1,030 | 37.16% |
| SLV260116C00028000 | 2024-06-25 3:01PM EDT | 28.00 | 4.25 | 4.15 | 4.30 | 0.00 | - | 54 | 2,231 | 38.09% |
| SLV260116C00029000 | 2024-06-25 11:35AM EDT | 29.00 | 3.87 | 3.60 | 3.95 | -0.13 | -3.25% | 1 | 3,510 | 38.04% |
| SLV260116C00030000 | 2024-06-26 2:00PM EDT | 30.00 | 3.63 | 3.60 | 3.70 | +0.08 | +2.25% | 48 | 7,892 | 38.54% |
| SLV260116C00031000 | 2024-06-26 11:38AM EDT | 31.00 | 3.14 | 2.91 | 3.50 | -0.41 | -11.55% | 3 | 900 | 39.23% |
| SLV260116C00032000 | 2024-06-20 1:16PM EDT | 32.00 | 2.81 | 2.76 | 3.15 | -1.08 | -27.76% | 3 | 337 | 38.62% |
| SLV260116C00033000 | 2024-06-25 1:23PM EDT | 33.00 | 2.71 | 2.48 | 3.10 | 0.00 | - | 3 | 459 | 40.16% |
| SLV260116C00034000 | 2024-06-21 1:06PM EDT | 34.00 | 2.54 | 2.32 | 3.20 | -0.29 | -10.25% | 5 | 118 | 42.77% |
| SLV260116C00035000 | 2024-06-25 2:01PM EDT | 35.00 | 2.47 | 2.40 | 2.45 | 0.00 | - | 88 | 5,397 | 38.53% |
| SLV260116C00036000 | 2024-06-20 9:30AM EDT | 36.00 | 2.69 | 1.87 | 2.99 | 0.00 | - | 5 | 253 | 44.47% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 1.85 | 3.70 | 0.00 | - | 1 | 272 | 51.61% |
| SLV260116C00038000 | 2024-06-13 12:36PM EDT | 38.00 | 2.05 | 1.70 | 2.32 | 0.00 | - | 8 | 580 | 42.00% |
| SLV260116C00039000 | 2024-06-26 9:31AM EDT | 39.00 | 1.85 | 1.80 | 2.26 | -0.10 | -5.13% | 1 | 302 | 42.87% |
| SLV260116C00040000 | 2024-06-26 12:26PM EDT | 40.00 | 1.70 | 1.73 | 1.95 | -0.10 | -5.56% | 7 | 9,413 | 41.48% |
| SLV260116C00041000 | 2024-06-21 10:14AM EDT | 41.00 | 2.20 | 1.50 | 2.96 | 0.00 | - | 1 | 162 | 51.32% |
| SLV260116C00042000 | 2024-06-21 10:14AM EDT | 42.00 | 1.80 | 1.42 | 2.60 | 0.00 | - | 1 | 28 | 49.56% |
| SLV260116C00043000 | 2024-06-26 12:29PM EDT | 43.00 | 1.55 | 1.35 | 1.59 | -0.10 | -6.06% | 1 | 600 | 41.70% |
| SLV260116C00044000 | 2024-06-21 10:15AM EDT | 44.00 | 1.87 | 0.00 | 3.10 | 0.00 | - | 1 | 38 | 56.08% |
| SLV260116C00045000 | 2024-06-26 2:00PM EDT | 45.00 | 1.35 | 1.26 | 1.54 | -0.03 | -2.17% | 61 | 2,608 | 43.34% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 2.92 | 0.00 | - | 8 | 76 | 56.79% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.43 | 0.00 | 2.90 | 0.00 | - | 9 | 9 | 57.65% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.00 | 2.85 | 0.00 | - | 3 | 67 | 58.24% |
| SLV260116C00049000 | 2024-06-21 10:10AM EDT | 49.00 | 1.28 | 0.00 | 2.78 | 0.00 | - | 1 | 19 | 58.62% |
| SLV260116C00050000 | 2024-06-26 1:21PM EDT | 50.00 | 1.00 | 0.96 | 1.19 | -0.10 | -9.09% | 152 | 447 | 44.31% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 50.78% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 38 | 39.06% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1,200 | 1,205 | 38.48% |
| SLV260116P00012000 | 2024-06-25 1:30PM EDT | 12.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 932 | 35.55% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.01 | 0.40 | 0.00 | - | 1 | 27 | 42.19% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 2.01 | 0.00 | - | 5 | 364 | 51.05% |
| SLV260116P00015000 | 2024-06-20 11:57AM EDT | 15.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 97 | 34.94% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.03 | 0.40 | 0.00 | - | 1 | 48 | 31.64% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.02 | 2.05 | 0.00 | - | 1 | 54 | 52.64% |
| SLV260116P00018000 | 2024-06-25 11:55AM EDT | 18.00 | 0.30 | 0.00 | 1.94 | 0.00 | - | 1 | 98 | 46.85% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 32.42% |
| SLV260116P00020000 | 2024-06-25 1:20PM EDT | 20.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 1 | 480 | 23.73% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.69 | 0.86 | 0.00 | - | 20 | 466 | 23.34% |
| SLV260116P00022000 | 2024-06-26 10:48AM EDT | 22.00 | 1.01 | 0.99 | 1.42 | +0.01 | +1.00% | 1 | 2,126 | 26.00% |
| SLV260116P00023000 | 2024-06-25 10:08AM EDT | 23.00 | 1.22 | 1.20 | 1.49 | 0.00 | - | 6 | 190 | 23.22% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 3.00 | 0.00 | - | 25 | 87 | 32.52% |
| SLV260116P00025000 | 2024-06-26 11:13AM EDT | 25.00 | 2.05 | 2.03 | 2.25 | -0.15 | -6.82% | 2 | 624 | 22.39% |
| SLV260116P00026000 | 2024-06-20 1:10PM EDT | 26.00 | 2.18 | 2.42 | 4.10 | 0.00 | - | 3 | 1,459 | 32.81% |
| SLV260116P00027000 | 2024-06-26 12:31PM EDT | 27.00 | 3.25 | 3.05 | 3.55 | -0.12 | -3.56% | 2 | 1,785 | 24.09% |
| SLV260116P00028000 | 2024-06-21 3:20PM EDT | 28.00 | 3.75 | 3.65 | 4.15 | 0.00 | - | 2 | 1,090 | 23.95% |
| SLV260116P00029000 | 2024-06-25 10:30AM EDT | 29.00 | 4.31 | 4.15 | 4.95 | 0.00 | - | 5 | 2,445 | 25.03% |
| SLV260116P00030000 | 2024-06-21 11:24AM EDT | 30.00 | 4.90 | 4.95 | 5.20 | 0.00 | - | 3 | 1,079 | 21.42% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.65 | 7.50 | 0.00 | - | 10 | 17 | 33.85% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 6.35 | 8.30 | 0.00 | - | 10 | 16 | 34.34% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 7.20 | 8.60 | 0.00 | - | 4 | 15 | 30.59% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 8.00 | 10.05 | 0.00 | - | 1 | 2 | 36.04% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 8.90 | 10.75 | 0.00 | - | 6 | 293 | 35.23% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 22.17% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 11.60 | 14.85 | 0.00 | - | - | 2 | 41.94% |
| SLV260116P00040000 | 2024-06-20 10:32AM EDT | 40.00 | 12.87 | 12.40 | 15.45 | 0.00 | - | 8 | 29 | 39.70% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 14.50 | 17.50 | 0.00 | - | - | 9 | 42.55% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 42.90% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.10 | 20.50 | 0.00 | - | 2 | 0 | 45.86% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 18.50 | 21.55 | 0.00 | - | 5 | 5 | 47.36% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 22.90 | 25.55 | 0.00 | - | 5 | 11 | 51.17% |
© 2024 Yahoo. Todos los derechos reservados.