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
61.811,34 +95,15 (+0,15%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00022000 | 2024-06-13 11:40AM EDT | 2024-06-18 | 4.44 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 125.78% |
| SLV240621C00022000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 5.03 | 5.00 | 5.10 | +0.57 | +12.78% | 28 | 20,097 | 89.06% |
| SLV240628C00022000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 5.05 | 5.05 | 5.10 | +0.54 | +11.97% | 15 | 11,950 | 66.41% |
| SLV240705C00022000 | 2024-06-14 1:31PM EDT | 2024-07-05 | 4.95 | 5.05 | 5.15 | -0.68 | -12.08% | 1 | 10 | 57.42% |
| SLV240712C00022000 | 2024-06-11 11:01AM EDT | 2024-07-12 | 4.78 | 5.10 | 5.15 | 0.00 | - | 2 | 8 | 52.15% |
| SLV240719C00022000 | 2024-06-13 3:24PM EDT | 2024-07-19 | 4.58 | 5.15 | 5.20 | 0.00 | - | 3 | 4,760 | 50.98% |
| SLV240726C00022000 | 2024-06-12 12:19PM EDT | 2024-07-26 | 5.72 | 5.15 | 5.20 | 0.00 | - | 1 | 37 | 48.15% |
| SLV240816C00022000 | 2024-06-14 1:51PM EDT | 2024-08-16 | 5.18 | 5.25 | 5.30 | +0.43 | +9.05% | 4 | 73 | 44.24% |
| SLV240920C00022000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.50 | +0.50 | +10.20% | 24 | 6,919 | 42.19% |
| SLV240930C00022000 | 2024-06-14 2:06PM EDT | 2024-09-30 | 5.40 | 5.45 | 5.55 | +0.50 | +10.20% | 1 | 13,287 | 41.65% |
| SLV241018C00022000 | 2024-06-13 2:39PM EDT | 2024-10-18 | 5.05 | 5.55 | 5.60 | 0.00 | - | 11 | 10,021 | 39.84% |
| SLV241115C00022000 | 2024-06-12 1:19PM EDT | 2024-11-15 | 6.20 | 5.70 | 5.75 | 0.00 | - | 1 | 8,555 | 39.40% |
| SLV241231C00022000 | 2024-06-14 3:30PM EDT | 2024-12-31 | 5.95 | 5.90 | 6.00 | +0.50 | +9.17% | 4 | 4,201 | 39.23% |
| SLV250117C00022000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.05 | +0.50 | +9.09% | 824 | 23,925 | 38.53% |
| SLV250331C00022000 | 2024-06-14 2:55PM EDT | 2025-03-31 | 6.32 | 6.30 | 6.40 | +0.56 | +9.72% | 12 | 108 | 38.33% |
| SLV250620C00022000 | 2024-06-04 1:14PM EDT | 2025-06-20 | 6.65 | 6.65 | 7.50 | 0.00 | - | 17 | 835 | 46.95% |
| SLV260116C00022000 | 2024-06-10 11:21AM EDT | 2026-01-16 | 8.10 | 7.00 | 8.20 | 0.00 | - | 21 | 2,529 | 43.90% |
Putsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00022000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16,105 | 65.63% |
| SLV240628P00022000 | 2024-06-10 10:52AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,588 | 48.44% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 39.06% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 519 | 539 | 37.50% |
| SLV240719P00022000 | 2024-06-14 9:36AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 27,026 | 35.55% |
| SLV240816P00022000 | 2024-06-13 3:27PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 804 | 29.88% |
| SLV240920P00022000 | 2024-06-14 1:56PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1 | 12,628 | 27.83% |
| SLV240930P00022000 | 2024-06-12 12:15PM EDT | 2024-09-30 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 1,628 | 27.54% |
| SLV241018P00022000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 0.16 | 0.16 | 0.17 | -0.36 | -69.23% | 2 | 1,370 | 26.76% |
| SLV241115P00022000 | 2024-06-14 3:38PM EDT | 2024-11-15 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 4 | 5,843 | 26.32% |
| SLV241231P00022000 | 2024-06-13 11:14AM EDT | 2024-12-31 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 2 | 1,940 | 25.49% |
| SLV250117P00022000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 0.34 | 0.34 | 0.36 | -0.05 | -12.82% | 55 | 8,837 | 25.44% |
| SLV250331P00022000 | 2024-06-14 10:11AM EDT | 2025-03-31 | 0.51 | 0.46 | 0.49 | -0.04 | -7.27% | 40 | 532 | 24.46% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 2025-06-20 | 0.73 | 0.64 | 0.68 | 0.00 | - | 2 | 745 | 24.51% |
| SLV260116P00022000 | 2024-06-14 2:24PM EDT | 2026-01-16 | 1.15 | 0.92 | 1.15 | +0.15 | +15.00% | 11 | 2,133 | 24.66% |
