Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.839,18 -65,69 (-0,11%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:21.00
Callsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00021000 | 2024-06-10 10:38AM EDT | 2024-06-18 | 6.02 | 5.95 | 6.05 | 0.00 | - | - | 1 | 129.69% |
| SLV240621C00021000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 6.00 | 6.00 | 6.10 | -0.20 | -3.23% | 5,833 | 29,064 | 97.66% |
| SLV240626C00021000 | 2024-06-14 1:58PM EDT | 2024-06-26 | 5.94 | 6.00 | 6.10 | +0.04 | +0.68% | 2 | 2 | 75.00% |
| SLV240628C00021000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 6.09 | 6.05 | 6.10 | -0.06 | -0.98% | 9 | 2,940 | 75.78% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 2024-07-05 | 6.86 | 6.05 | 6.15 | 0.00 | - | - | 2 | 66.02% |
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 2024-07-12 | 5.75 | 6.10 | 6.15 | 0.00 | - | 1 | 1 | 60.35% |
| SLV240719C00021000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 6.08 | 6.10 | 6.20 | +0.53 | +9.55% | 19 | 8,991 | 56.45% |
| SLV240726C00021000 | 2024-06-14 3:04PM EDT | 2024-07-26 | 6.10 | 6.15 | 6.20 | +0.14 | +2.35% | 2 | 2 | 53.71% |
| SLV240816C00021000 | 2024-06-14 1:41PM EDT | 2024-08-16 | 6.15 | 6.20 | 6.30 | +0.15 | +2.50% | 3 | 68 | 50.98% |
| SLV240920C00021000 | 2024-06-13 11:03AM EDT | 2024-09-20 | 6.22 | 6.35 | 6.40 | +0.27 | +4.54% | 1 | 16,682 | 44.82% |
| SLV240930C00021000 | 2024-06-07 1:24PM EDT | 2024-09-30 | 6.24 | 6.40 | 6.45 | 0.00 | - | 7 | 1,668 | 44.39% |
| SLV241018C00021000 | 2024-06-10 3:08PM EDT | 2024-10-18 | 6.66 | 6.45 | 6.55 | 0.00 | - | 6 | 1,237 | 44.09% |
| SLV241115C00021000 | 2024-06-07 3:23PM EDT | 2024-11-15 | 6.35 | 6.60 | 6.65 | 0.00 | - | 15 | 8,282 | 42.43% |
| SLV241231C00021000 | 2024-06-14 9:56AM EDT | 2024-12-31 | 6.41 | 6.75 | 6.85 | -0.71 | -9.97% | 11 | 401 | 41.41% |
| SLV250117C00021000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 6.85 | 6.85 | 6.90 | -0.25 | -3.52% | 44 | 18,965 | 40.72% |
| SLV250331C00021000 | 2024-06-14 2:57PM EDT | 2025-03-31 | 7.11 | 7.10 | 7.20 | +0.44 | +6.60% | 55 | 1,140 | 39.99% |
| SLV250620C00021000 | 2024-06-14 3:41PM EDT | 2025-06-20 | 7.50 | 6.50 | 7.85 | +0.55 | +7.91% | 15 | 1,851 | 43.80% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 2026-01-16 | 8.00 | 7.10 | 10.35 | 0.00 | - | 4 | 889 | 59.01% |
Putsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00021000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 10,441 | 71.88% |
| SLV240628P00021000 | 2024-06-07 1:29PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,783 | 51.56% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 45.31% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 39.84% |
| SLV240719P00021000 | 2024-06-14 11:59AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 6,641 | 39.06% |
| SLV240816P00021000 | 2024-06-14 1:57PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 181 | 775 | 31.25% |
| SLV240920P00021000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 3 | 30,641 | 29.10% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 2024-09-30 | 0.10 | 0.07 | 0.08 | 0.00 | - | 29 | 2,367 | 28.42% |
| SLV241018P00021000 | 2024-06-13 1:03PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.10 | 0.00 | - | 100 | 4,397 | 27.54% |
| SLV241115P00021000 | 2024-06-14 2:56PM EDT | 2024-11-15 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 81 | 1,601 | 26.95% |
| SLV241231P00021000 | 2024-06-14 1:47PM EDT | 2024-12-31 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 6 | 933 | 26.17% |
| SLV250117P00021000 | 2024-06-14 2:52PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 3 | 7,000 | 25.78% |
| SLV250331P00021000 | 2024-06-13 3:55PM EDT | 2025-03-31 | 0.34 | 0.31 | 0.34 | -0.03 | -8.11% | 5 | 1,152 | 24.95% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 2025-06-20 | 0.55 | 0.46 | 0.49 | 0.00 | - | 4 | 1,346 | 24.85% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 2026-01-16 | 0.88 | 0.80 | 0.97 | +0.31 | +54.39% | 20 | 453 | 25.83% |
