Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.958,63 +89,25 (+0,22%) Gold
2.423,40 +37,90 (+1,59%) EUR/USD
1,0880 +0,0011 (+0,10%) Bitcoin EUR
61.397,43 +1.512,88 (+2,53%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00008000 | 2024-04-18 1:38PM EDT | 8.00 | 17.90 | 20.60 | 20.70 | 0.00 | - | - | 2 | 0.00% |
| SLV240517C00010000 | 2024-04-03 9:44AM EDT | 10.00 | 14.33 | 13.10 | 15.50 | 0.00 | - | 11 | 4 | 0.00% |
| SLV240517C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.80 | 17.55 | 17.65 | 0.00 | - | 4 | 11 | 0.00% |
| SLV240517C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 13.92 | 16.55 | 16.65 | 0.00 | - | 4 | 10 | 0.00% |
| SLV240517C00013000 | 2024-04-29 12:23PM EDT | 13.00 | 12.10 | 15.40 | 15.65 | 0.00 | - | 10 | 1 | 0.00% |
| SLV240517C00014000 | 2024-03-08 10:49AM EDT | 14.00 | 8.42 | 11.10 | 11.15 | 0.00 | - | 10 | 10 | 0.00% |
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 15.00 | 10.21 | 9.20 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240517C00016000 | 2024-05-07 2:37PM EDT | 16.00 | 8.90 | 12.60 | 12.65 | 0.00 | - | 2 | 40 | 0.00% |
| SLV240517C00017000 | 2024-05-16 3:49PM EDT | 17.00 | 10.06 | 11.55 | 11.70 | 0.00 | - | 1 | 11 | 0.00% |
| SLV240517C00018000 | 2024-05-16 2:56PM EDT | 18.00 | 9.10 | 10.55 | 10.65 | 0.00 | - | 1 | 57 | 0.00% |
| SLV240517C00019000 | 2024-05-15 11:19AM EDT | 19.00 | 7.83 | 9.55 | 9.65 | 0.00 | - | 7 | 128 | 0.00% |
| SLV240517C00020000 | 2024-05-17 1:20PM EDT | 20.00 | 8.30 | 8.55 | 8.70 | +1.20 | +16.90% | 24 | 1,565 | 0.00% |
| SLV240517C00021000 | 2024-05-17 2:05PM EDT | 21.00 | 7.45 | 7.55 | 7.70 | +1.38 | +22.73% | 84 | 14,985 | 0.00% |
| SLV240517C00021500 | 2024-05-14 10:07AM EDT | 21.50 | 4.60 | 7.05 | 7.20 | 0.00 | - | 5 | 30 | 0.00% |
| SLV240517C00022000 | 2024-05-17 2:40PM EDT | 22.00 | 6.55 | 6.60 | 6.65 | +1.50 | +29.70% | 64 | 14,981 | 0.00% |
| SLV240517C00022500 | 2024-05-16 2:19PM EDT | 22.50 | 5.50 | 6.05 | 6.15 | +0.90 | +19.57% | 1 | 112 | 0.00% |
| SLV240517C00023000 | 2024-05-17 2:29PM EDT | 23.00 | 5.58 | 5.55 | 5.60 | +1.52 | +37.44% | 169 | 22,526 | 0.00% |
| SLV240517C00023500 | 2024-05-17 1:00PM EDT | 23.50 | 4.73 | 5.05 | 5.15 | +1.13 | +31.39% | 49 | 505 | 0.00% |
| SLV240517C00024000 | 2024-05-17 2:42PM EDT | 24.00 | 4.60 | 4.60 | 4.65 | +1.52 | +49.35% | 778 | 41,676 | 0.00% |
| SLV240517C00024500 | 2024-05-17 2:34PM EDT | 24.50 | 4.08 | 4.10 | 4.20 | +1.52 | +59.38% | 363 | 2,175 | 0.00% |
| SLV240517C00025000 | 2024-05-17 2:42PM EDT | 25.00 | 3.64 | 3.60 | 3.70 | +1.58 | +76.70% | 1,149 | 35,422 | 0.00% |
| SLV240517C00025500 | 2024-05-17 2:32PM EDT | 25.50 | 3.07 | 3.10 | 3.15 | +1.51 | +96.79% | 535 | 9,161 | 0.00% |
| SLV240517C00026000 | 2024-05-17 2:39PM EDT | 26.00 | 2.60 | 2.61 | 2.65 | +1.53 | +142.99% | 1,967 | 27,118 | 0.00% |
| SLV240517C00026500 | 2024-05-17 2:38PM EDT | 26.50 | 2.09 | 2.12 | 2.16 | +1.48 | +242.62% | 4,653 | 9,805 | 0.00% |
| SLV240517C00027000 | 2024-05-17 2:39PM EDT | 27.00 | 1.60 | 1.63 | 1.66 | +1.35 | +540.00% | 8,303 | 30,684 | 0.00% |
| SLV240517C00027500 | 2024-05-17 2:40PM EDT | 27.50 | 1.11 | 1.10 | 1.15 | +1.02 | +1,133.33% | 5,603 | 13,683 | 0.00% |
| SLV240517C00028000 | 2024-05-17 2:43PM EDT | 28.00 | 0.63 | 0.62 | 0.63 | +0.59 | +1,475.00% | 26,635 | 19,879 | 0.00% |
| SLV240517C00028500 | 2024-05-17 2:42PM EDT | 28.50 | 0.18 | 0.17 | 0.18 | +0.16 | +800.00% | 12,155 | 5,008 | 0.00% |
| SLV240517C00029000 | 2024-05-17 2:43PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,010 | 8,691 | 14.84% |
| SLV240517C00029500 | 2024-05-17 2:39PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,733 | 31.25% |
| SLV240517C00030000 | 2024-05-17 2:20PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 81,276 | 46.88% |
| SLV240517C00031000 | 2024-05-17 2:40PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 5,229 | 65.63% |
| SLV240517C00032000 | 2024-05-15 3:54PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 21,449 | 87.50% |
| SLV240517C00033000 | 2024-05-15 2:32PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,719 | 112.50% |
| SLV240517C00034000 | 2024-05-16 11:27AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,603 | 131.25% |
| SLV240517C00035000 | 2024-05-15 11:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,958 | 150.00% |
| SLV240517C00036000 | 2024-04-26 12:53PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 168.75% |
| SLV240517C00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,586 | 187.50% |
| SLV240517C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,186 | 206.25% |
| SLV240517C00039000 | 2024-04-22 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 225.00% |
| SLV240517C00040000 | 2024-04-30 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,485 | 237.50% |
| SLV240517C00041000 | 2024-04-24 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 958 | 1,869 | 250.00% |
| SLV240517C00042000 | 2024-04-24 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,049 | 262.50% |
| SLV240517C00043000 | 2024-04-24 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,723 | 287.50% |
| SLV240517C00044000 | 2024-04-22 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 123 | 300.00% |
| SLV240517C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,010 | 4,263 | 312.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 450.00% |
| SLV240517P00016000 | 2024-05-03 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 412.50% |
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 375.00% |
| SLV240517P00018000 | 2024-05-13 10:00AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,687 | 337.50% |
| SLV240517P00019000 | 2024-05-13 11:16AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,589 | 300.00% |
| SLV240517P00020000 | 2024-05-10 10:00AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,332 | 262.50% |
| SLV240517P00020500 | 2024-04-30 9:39AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| SLV240517P00021000 | 2024-05-14 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,575 | 237.50% |
| SLV240517P00021500 | 2024-05-03 11:12AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 272 | 212.50% |
| SLV240517P00022000 | 2024-05-16 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,506 | 200.00% |
| SLV240517P00022500 | 2024-05-15 10:51AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 187.50% |
| SLV240517P00023000 | 2024-05-17 9:51AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25,610 | 168.75% |
| SLV240517P00023500 | 2024-05-16 9:32AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,767 | 156.25% |
| SLV240517P00024000 | 2024-05-17 9:51AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23,570 | 143.75% |
| SLV240517P00024500 | 2024-05-17 11:09AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12,799 | 125.00% |
| SLV240517P00025000 | 2024-05-17 2:42PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 21,744 | 112.50% |
| SLV240517P00025500 | 2024-05-17 2:38PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 3,513 | 96.88% |
| SLV240517P00026000 | 2024-05-17 1:49PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 15,160 | 50.00% |
| SLV240517P00026500 | 2024-05-17 2:27PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 699 | 8,763 | 68.75% |
| SLV240517P00027000 | 2024-05-17 2:38PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 1,859 | 7,295 | 25.00% |
| SLV240517P00027500 | 2024-05-17 1:12PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 15,265 | 1,466 | 46.88% |
| SLV240517P00028000 | 2024-05-17 2:34PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.90 | -98.90% | 9,356 | 121 | 29.69% |
| SLV240517P00028500 | 2024-05-17 2:43PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -1.43 | -97.28% | 5,668 | 38 | 19.53% |
| SLV240517P00029000 | 2024-05-17 2:24PM EDT | 29.00 | 0.44 | 0.36 | 0.39 | -1.50 | -77.32% | 223 | 6 | 35.55% |
| SLV240517P00029500 | 2024-05-17 2:14PM EDT | 29.50 | 1.03 | 0.87 | 0.90 | -1.32 | -56.17% | 156 | 127 | 59.38% |
| SLV240517P00030000 | 2024-05-17 2:38PM EDT | 30.00 | 1.42 | 1.38 | 1.40 | -3.53 | -71.31% | 16 | 0 | 82.03% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 31.00 | 6.00 | 2.29 | 2.41 | 0.00 | - | 61 | 0 | 104.69% |
| SLV240517P00032000 | 2024-05-17 11:49AM EDT | 32.00 | 4.01 | 2.85 | 3.45 | -1.09 | -21.37% | 8 | 1 | 175.00% |
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 33.00 | 7.25 | 4.35 | 4.40 | 0.00 | - | 5 | 0 | 178.13% |
| SLV240517P00034000 | 2024-05-01 9:59AM EDT | 34.00 | 9.75 | 5.35 | 5.45 | 0.00 | - | 1 | 0 | 218.75% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 35.00 | 8.80 | 7.80 | 7.90 | 0.00 | - | 41 | 0 | 595.31% |
| SLV240517P00036000 | 2024-04-12 10:22AM EDT | 36.00 | 9.10 | 10.20 | 10.25 | 0.00 | - | 7 | 0 | 880.86% |
| SLV240517P00038000 | 2024-04-29 12:48PM EDT | 38.00 | 13.00 | 9.35 | 9.45 | 0.00 | - | 3 | 0 | 321.88% |
| SLV240517P00039000 | 2024-04-29 12:48PM EDT | 39.00 | 14.00 | 10.25 | 10.40 | 0.00 | - | - | 0 | 284.38% |
| SLV240517P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 15.00 | 11.35 | 11.40 | 0.00 | - | 9 | 0 | 350.00% |
| SLV240517P00041000 | 2024-04-23 3:07PM EDT | 41.00 | 16.00 | 12.35 | 12.45 | 0.00 | - | - | 0 | 387.50% |
| SLV240517P00043000 | 2024-05-02 1:34PM EDT | 43.00 | 18.70 | 14.15 | 14.45 | 0.00 | - | - | 0 | 306.25% |
| SLV240517P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 20.05 | 16.25 | 16.45 | 0.00 | - | - | 0 | 421.88% |
