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
62.310,70 +726,10 (+1,18%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00027000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.92 | 0.87 | 0.90 | -0.55 | -37.41% | 782 | 157 | 32.42% |
| SLV240607C00027000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.94 | 0.97 | 0.99 | -0.63 | -40.13% | 433 | 1,950 | 34.77% |
| SLV240612C00027000 | 2024-05-31 3:47PM EDT | 2024-06-12 | 1.10 | 1.10 | 1.13 | -1.23 | -52.79% | 88 | 7 | 34.57% |
| SLV240614C00027000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 1.16 | 1.17 | 1.20 | -0.61 | -34.46% | 2,849 | 759 | 35.55% |
| SLV240621C00027000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 1.29 | 1.29 | 1.31 | -0.53 | -29.12% | 740 | 57,735 | 33.50% |
| SLV240628C00027000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 1.36 | 1.40 | 1.43 | -0.55 | -28.80% | 107 | 5,683 | 33.20% |
| SLV240705C00027000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 1.53 | 1.50 | 1.53 | -0.59 | -27.83% | 33 | 16 | 32.81% |
| SLV240712C00027000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 1.53 | 1.61 | 1.64 | -0.79 | -34.05% | 54 | 1 | 33.01% |
| SLV240719C00027000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 1.73 | 1.70 | 1.73 | -0.46 | -21.00% | 549 | 96,319 | 32.86% |
| SLV240816C00027000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 2.01 | 2.04 | 2.05 | -0.58 | -22.39% | 407 | 2,160 | 32.76% |
| SLV240920C00027000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 2.39 | 2.35 | 2.38 | -0.44 | -15.55% | 105 | 21,705 | 32.72% |
| SLV240930C00027000 | 2024-05-31 3:17PM EDT | 2024-09-30 | 2.35 | 2.42 | 2.46 | -1.29 | -35.44% | 161 | 3,701 | 32.62% |
| SLV241018C00027000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 2.57 | 2.59 | 2.63 | -0.61 | -19.18% | 145 | 20,282 | 33.01% |
| SLV241115C00027000 | 2024-05-31 3:54PM EDT | 2024-11-15 | 2.90 | 2.85 | 2.88 | -0.47 | -13.95% | 119 | 10,309 | 33.55% |
| SLV241231C00027000 | 2024-05-31 2:55PM EDT | 2024-12-31 | 3.15 | 3.15 | 3.25 | -0.64 | -16.89% | 102 | 1,629 | 34.20% |
| SLV250117C00027000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.35 | -0.54 | -14.25% | 669 | 18,084 | 34.11% |
| SLV250331C00027000 | 2024-05-31 2:12PM EDT | 2025-03-31 | 3.79 | 3.75 | 3.85 | -0.51 | -11.86% | 3,959 | 33,470 | 34.82% |
| SLV250620C00027000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 4.25 | 4.05 | 4.45 | -0.70 | -14.14% | 8 | 8,655 | 36.38% |
| SLV260116C00027000 | 2024-05-30 9:40AM EDT | 2026-01-16 | 5.70 | 5.20 | 6.50 | -0.87 | -13.24% | 10 | 889 | 44.41% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00027000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 1,840 | 508 | 31.25% |
| SLV240607P00027000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 2,646 | 15,731 | 32.32% |
| SLV240612P00027000 | 2024-05-31 3:13PM EDT | 2024-06-12 | 0.34 | 0.32 | 0.34 | +0.12 | +54.55% | 194 | 76 | 32.81% |
| SLV240614P00027000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.38 | 0.37 | 0.38 | +0.12 | +46.15% | 2,698 | 13,529 | 32.52% |
| SLV240621P00027000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.48 | +0.12 | +35.29% | 1,977 | 27,377 | 30.66% |
| SLV240628P00027000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.57 | 0.56 | 0.57 | +0.14 | +32.56% | 289 | 22,843 | 29.74% |
| SLV240705P00027000 | 2024-05-31 1:22PM EDT | 2024-07-05 | 0.67 | 0.63 | 0.64 | +0.17 | +34.00% | 54 | 1,080 | 28.81% |
| SLV240712P00027000 | 2024-05-31 1:29PM EDT | 2024-07-12 | 0.76 | 0.71 | 0.72 | +0.23 | +43.40% | 8 | 9 | 28.52% |
| SLV240719P00027000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.78 | 0.78 | 0.79 | +0.16 | +25.81% | 9,114 | 32,181 | 28.22% |
| SLV240816P00027000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 1.03 | 1.00 | 1.01 | +0.19 | +22.62% | 717 | 1,648 | 27.05% |
| SLV240920P00027000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 1.04 | 1.20 | 1.22 | 0.00 | - | 4 | 4,255 | 25.98% |
| SLV240930P00027000 | 2024-05-31 3:58PM EDT | 2024-09-30 | 1.26 | 1.25 | 1.27 | +0.36 | +40.00% | 162 | 1,233 | 25.71% |
| SLV241018P00027000 | 2024-05-30 3:25PM EDT | 2024-10-18 | 1.38 | 1.35 | 1.37 | +0.21 | +17.95% | 20 | 1,372 | 25.51% |
| SLV241115P00027000 | 2024-05-31 11:18AM EDT | 2024-11-15 | 1.45 | 1.50 | 1.52 | +0.14 | +10.69% | 6 | 2,532 | 25.34% |
| SLV241231P00027000 | 2024-05-31 11:16AM EDT | 2024-12-31 | 1.64 | 1.69 | 1.72 | +0.17 | +11.56% | 434 | 1,245 | 24.90% |
| SLV250117P00027000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 1.80 | 1.76 | 1.78 | +0.31 | +20.81% | 104 | 3,732 | 24.66% |
| SLV250331P00027000 | 2024-05-30 3:57PM EDT | 2025-03-31 | 1.83 | 1.99 | 2.02 | 0.00 | - | 8 | 2,331 | 23.95% |
| SLV250620P00027000 | 2024-05-31 12:01PM EDT | 2025-06-20 | 2.26 | 2.24 | 2.28 | -0.04 | -1.74% | 40 | 1,593 | 23.63% |
| SLV260116P00027000 | 2024-05-30 9:41AM EDT | 2026-01-16 | 2.49 | 2.27 | 3.00 | 0.00 | - | 3 | 151 | 24.26% |
