Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.407,26 +366,43 (+0,59%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00025000 | 2024-05-30 1:45PM EDT | 2024-06-05 | 3.62 | 2.74 | 2.80 | 0.00 | - | 32 | 32 | 55.86% |
| SLV240607C00025000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 2.67 | 2.76 | 2.82 | -0.78 | -22.61% | 23 | 3,515 | 51.56% |
| SLV240614C00025000 | 2024-05-31 12:35PM EDT | 2024-06-14 | 2.72 | 2.82 | 2.86 | -0.92 | -25.27% | 214 | 992 | 41.41% |
| SLV240621C00025000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 2.92 | 2.88 | 2.90 | -0.58 | -16.57% | 675 | 48,116 | 37.31% |
| SLV240628C00025000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 2.87 | 2.93 | 2.97 | -0.71 | -19.83% | 74 | 6,851 | 36.72% |
| SLV240705C00025000 | 2024-05-31 1:20PM EDT | 2024-07-05 | 3.00 | 2.99 | 3.05 | -0.79 | -20.84% | 18 | 1 | 36.72% |
| SLV240719C00025000 | 2024-05-31 2:03PM EDT | 2024-07-19 | 3.06 | 3.10 | 3.15 | -0.67 | -17.96% | 291 | 42,488 | 34.86% |
| SLV240816C00025000 | 2024-05-31 1:20PM EDT | 2024-08-16 | 3.34 | 3.35 | 3.40 | -0.74 | -18.14% | 32 | 12,201 | 34.62% |
| SLV240920C00025000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.70 | -0.55 | -13.10% | 512 | 45,840 | 34.86% |
| SLV240930C00025000 | 2024-05-31 2:05PM EDT | 2024-09-30 | 3.66 | 3.65 | 3.75 | -0.66 | -15.28% | 3 | 4,954 | 34.38% |
| SLV241018C00025000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 3.87 | 3.80 | 3.90 | -0.78 | -16.77% | 75 | 9,462 | 34.72% |
| SLV241115C00025000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 4.08 | 4.05 | 4.10 | -1.28 | -23.88% | 23 | 2,921 | 34.82% |
| SLV241231C00025000 | 2024-05-31 3:43PM EDT | 2024-12-31 | 4.35 | 4.30 | 4.40 | -0.75 | -14.71% | 52 | 5,441 | 34.96% |
| SLV250117C00025000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 4.45 | 4.45 | 4.50 | -0.58 | -11.53% | 927 | 102,004 | 34.94% |
| SLV250331C00025000 | 2024-05-31 3:35PM EDT | 2025-03-31 | 4.80 | 4.85 | 4.95 | -0.85 | -15.04% | 43 | 1,753 | 35.50% |
| SLV250620C00025000 | 2024-05-31 2:49PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.55 | -0.82 | -13.29% | 37 | 2,055 | 37.45% |
| SLV250718C00025000 | 2024-05-29 9:47AM EDT | 2025-07-18 | 6.82 | 5.25 | 5.70 | 0.00 | - | - | 5 | 37.57% |
| SLV250815C00025000 | 2024-05-31 1:45PM EDT | 2025-08-15 | 5.65 | 5.45 | 7.65 | -1.30 | -18.71% | 8 | 21 | 54.18% |
| SLV251121C00025000 | 2024-05-31 3:15PM EDT | 2025-11-21 | 6.11 | 4.25 | 7.10 | -1.54 | -20.13% | 250 | 0 | 44.45% |
| SLV260116C00025000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 6.74 | 6.55 | 7.05 | -0.60 | -8.17% | 58 | 6,607 | 41.91% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00025000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 450 | 138 | 43.75% |
| SLV240607P00025000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 1,653 | 41.41% |
| SLV240612P00025000 | 2024-05-31 11:59AM EDT | 2024-06-12 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 13 | 35.94% |
| SLV240614P00025000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 95 | 8,626 | 35.16% |
| SLV240621P00025000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 237 | 31,768 | 32.03% |
| SLV240628P00025000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 373 | 6,175 | 30.08% |
| SLV240705P00025000 | 2024-05-31 11:36AM EDT | 2024-07-05 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 3 | 40 | 28.91% |
| SLV240712P00025000 | 2024-05-30 3:41PM EDT | 2024-07-12 | 0.14 | 0.17 | 0.18 | 0.00 | - | 3 | 3 | 28.52% |
| SLV240719P00025000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 167 | 27,886 | 28.13% |
| SLV240816P00025000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 0.36 | 0.34 | 0.35 | +0.07 | +24.14% | 305 | 12,935 | 26.66% |
| SLV240920P00025000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 0.48 | 0.49 | 0.50 | +0.08 | +20.00% | 129 | 30,615 | 25.64% |
| SLV240930P00025000 | 2024-05-31 3:19PM EDT | 2024-09-30 | 0.54 | 0.52 | 0.54 | +0.12 | +28.57% | 40 | 6,604 | 25.39% |
| SLV241018P00025000 | 2024-05-31 2:14PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.62 | +0.13 | +26.00% | 15 | 5,260 | 25.29% |
| SLV241115P00025000 | 2024-05-31 1:26PM EDT | 2024-11-15 | 0.76 | 0.73 | 0.75 | +0.11 | +16.92% | 62 | 2,352 | 25.34% |
| SLV241231P00025000 | 2024-05-31 3:50PM EDT | 2024-12-31 | 0.90 | 0.88 | 0.91 | +0.15 | +20.00% | 3,470 | 1,754 | 24.81% |
| SLV250117P00025000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 0.97 | 0.94 | 0.96 | +0.13 | +15.48% | 29 | 21,258 | 24.56% |
| SLV250331P00025000 | 2024-05-31 11:39AM EDT | 2025-03-31 | 1.18 | 1.14 | 1.18 | +0.13 | +12.38% | 463 | 818 | 24.05% |
| SLV250620P00025000 | 2024-05-31 1:59PM EDT | 2025-06-20 | 1.41 | 1.38 | 1.42 | +0.12 | +9.30% | 12 | 1,367 | 23.85% |
| SLV250718P00025000 | 2024-05-31 3:11PM EDT | 2025-07-18 | 1.48 | 1.12 | 1.54 | +0.11 | +8.03% | 438 | 129 | 24.20% |
| SLV250815P00025000 | 2024-05-31 3:59PM EDT | 2025-08-15 | 1.58 | 1.38 | 1.66 | +0.23 | +17.04% | 118 | 66 | 24.56% |
| SLV251017P00025000 | 2024-05-30 2:38PM EDT | 2025-10-17 | 1.63 | 1.41 | 1.85 | 0.00 | - | 495 | 165 | 24.63% |
| SLV251121P00025000 | 2024-05-30 11:05AM EDT | 2025-11-21 | 1.55 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 39.19% |
| SLV260116P00025000 | 2024-05-30 10:44AM EDT | 2026-01-16 | 1.83 | 0.60 | 2.05 | 0.00 | - | 9 | 377 | 24.28% |
