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
61.636,96 -178,13 (-0,29%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:26.00
Callsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00026000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 1.07 | 1.06 | 1.08 | +0.42 | +64.62% | 249 | 282 | 34.38% |
| SLV240621C00026000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.14 | 1.14 | 1.17 | +0.36 | +46.15% | 2,200 | 13,541 | 35.16% |
| SLV240626C00026000 | 2024-06-14 3:12PM EDT | 2024-06-26 | 1.21 | 1.24 | 1.26 | +0.32 | +35.96% | 55 | 230 | 32.91% |
| SLV240628C00026000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 1.28 | 1.30 | 1.32 | +0.34 | +36.17% | 1,049 | 8,560 | 33.99% |
| SLV240705C00026000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 1.43 | 1.43 | 1.45 | +0.34 | +31.19% | 517 | 609 | 33.59% |
| SLV240712C00026000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 1.56 | 1.56 | 1.58 | +0.34 | +27.87% | 22 | 154 | 33.99% |
| SLV240719C00026000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.67 | 1.67 | 1.69 | +0.35 | +26.52% | 1,295 | 46,605 | 33.99% |
| SLV240726C00026000 | 2024-06-14 2:42PM EDT | 2024-07-26 | 1.72 | 1.77 | 1.80 | +0.29 | +20.28% | 12 | 104 | 34.28% |
| SLV240816C00026000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 2.00 | 2.02 | 2.05 | +0.31 | +18.34% | 159 | 1,755 | 33.99% |
| SLV240920C00026000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 2.37 | 2.37 | 2.39 | +0.36 | +17.91% | 253 | 21,628 | 33.64% |
| SLV240930C00026000 | 2024-06-14 2:03PM EDT | 2024-09-30 | 2.44 | 2.44 | 2.47 | +0.35 | +16.75% | 27 | 3,408 | 33.47% |
| SLV241018C00026000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 2.62 | 2.60 | 2.63 | +0.38 | +16.96% | 179 | 6,413 | 33.64% |
| SLV241115C00026000 | 2024-06-14 3:57PM EDT | 2024-11-15 | 2.84 | 2.84 | 2.87 | +0.35 | +14.06% | 83 | 5,840 | 33.99% |
| SLV241231C00026000 | 2024-06-14 12:06PM EDT | 2024-12-31 | 3.05 | 3.15 | 3.20 | +0.25 | +8.93% | 110 | 2,548 | 34.13% |
| SLV250117C00026000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.40 | +13.79% | 160 | 24,753 | 34.64% |
| SLV250331C00026000 | 2024-06-14 2:46PM EDT | 2025-03-31 | 3.68 | 3.65 | 3.75 | +0.38 | +11.52% | 146 | 3,407 | 34.28% |
| SLV250620C00026000 | 2024-06-13 3:23PM EDT | 2025-06-20 | 3.81 | 4.15 | 4.40 | 0.00 | - | 250 | 2,129 | 36.54% |
| SLV260116C00026000 | 2024-06-13 3:27PM EDT | 2026-01-16 | 5.25 | 5.20 | 5.85 | 0.00 | - | 23 | 2,898 | 40.38% |
Putsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00026000 | 2024-06-14 3:53PM EDT | 2024-06-18 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 995 | 3,207 | 28.91% |
| SLV240621P00026000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 1,756 | 17,909 | 30.27% |
| SLV240626P00026000 | 2024-06-14 3:58PM EDT | 2024-06-26 | 0.20 | 0.18 | 0.19 | -0.21 | -51.22% | 555 | 821 | 28.91% |
| SLV240628P00026000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.24 | -0.21 | -46.67% | 384 | 11,078 | 29.88% |
| SLV240705P00026000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.35 | 0.34 | 0.35 | -0.18 | -33.96% | 84 | 579 | 29.59% |
| SLV240712P00026000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.46 | 0.44 | 0.45 | -0.20 | -30.30% | 74 | 1,722 | 29.49% |
| SLV240719P00026000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.53 | -0.22 | -29.33% | 2,404 | 35,742 | 29.05% |
| SLV240726P00026000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 0.60 | 0.59 | 0.61 | -0.24 | -28.57% | 19 | 140 | 28.96% |
| SLV240802P00026000 | 2024-06-14 1:36PM EDT | 2024-08-02 | 0.71 | 0.67 | 0.69 | -0.19 | -21.11% | 2 | 6 | 29.00% |
| SLV240816P00026000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.79 | 0.78 | 0.79 | -0.22 | -21.78% | 698 | 16,758 | 28.03% |
| SLV240920P00026000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 1.02 | 0.99 | 1.01 | -0.18 | -15.00% | 216 | 4,953 | 26.66% |
| SLV240930P00026000 | 2024-06-14 2:59PM EDT | 2024-09-30 | 1.06 | 1.04 | 1.06 | -0.26 | -19.70% | 49 | 1,589 | 26.32% |
| SLV241018P00026000 | 2024-06-14 2:54PM EDT | 2024-10-18 | 1.16 | 1.14 | 1.16 | -0.21 | -15.33% | 122 | 9,136 | 26.03% |
| SLV241115P00026000 | 2024-06-13 3:22PM EDT | 2024-11-15 | 1.50 | 1.28 | 1.31 | 0.00 | - | 6 | 3,623 | 25.81% |
| SLV241231P00026000 | 2024-06-14 12:21PM EDT | 2024-12-31 | 1.56 | 1.46 | 1.48 | -0.15 | -8.77% | 26 | 16,942 | 24.88% |
| SLV250117P00026000 | 2024-06-14 10:59AM EDT | 2025-01-17 | 1.65 | 1.52 | 1.54 | -0.07 | -4.07% | 12 | 5,407 | 24.63% |
| SLV250331P00026000 | 2024-06-13 3:55PM EDT | 2025-03-31 | 1.85 | 1.73 | 1.77 | -0.09 | -4.64% | 5 | 1,119 | 23.80% |
| SLV250620P00026000 | 2024-06-14 12:49PM EDT | 2025-06-20 | 2.09 | 1.98 | 2.03 | -0.15 | -6.70% | 2 | 1,037 | 23.55% |
| SLV260116P00026000 | 2024-06-13 10:48AM EDT | 2026-01-16 | 2.57 | 2.38 | 4.50 | 0.00 | - | 400 | 1,457 | 37.77% |
