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
62.278,70 +299,35 (+0,48%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:29.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00029000 | 2024-05-31 3:42PM EDT | 2024-06-05 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 5,019 | 2,750 | 35.55% |
| SLV240607C00029000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | -0.26 | -60.47% | 4,761 | 9,067 | 37.99% |
| SLV240612C00029000 | 2024-05-31 3:40PM EDT | 2024-06-12 | 0.27 | 0.28 | 0.29 | -0.31 | -53.45% | 926 | 316 | 36.72% |
| SLV240614C00029000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.34 | 0.34 | 0.36 | -0.30 | -46.87% | 1,260 | 1,678 | 37.79% |
| SLV240621C00029000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.47 | -0.31 | -39.74% | 12,215 | 48,750 | 35.55% |
| SLV240628C00029000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.60 | -0.31 | -34.44% | 505 | 3,796 | 35.45% |
| SLV240705C00029000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.69 | 0.68 | 0.69 | -0.31 | -31.00% | 951 | 906 | 34.52% |
| SLV240712C00029000 | 2024-05-31 3:09PM EDT | 2024-07-12 | 0.76 | 0.78 | 0.80 | -0.36 | -32.14% | 63 | 108 | 34.62% |
| SLV240719C00029000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.88 | 0.88 | 0.89 | -0.34 | -27.87% | 2,618 | 14,517 | 34.38% |
| SLV240816C00029000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.21 | -0.36 | -23.08% | 962 | 4,164 | 33.89% |
| SLV240920C00029000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 1.54 | 1.51 | 1.53 | -0.35 | -18.52% | 2,117 | 19,381 | 33.40% |
| SLV241018C00029000 | 2024-05-31 3:13PM EDT | 2024-10-18 | 1.71 | 1.75 | 1.77 | -0.46 | -21.20% | 148 | 4,127 | 33.40% |
| SLV241115C00029000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 2.02 | 2.00 | 2.03 | -0.39 | -16.18% | 894 | 2,341 | 33.96% |
| SLV241231C00029000 | 2024-05-31 1:16PM EDT | 2024-12-31 | 2.36 | 2.34 | 2.37 | -0.53 | -18.34% | 25 | 1,455 | 34.11% |
| SLV250117C00029000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 2.51 | 2.46 | 2.50 | -0.37 | -12.85% | 398 | 19,893 | 34.30% |
| SLV250331C00029000 | 2024-05-31 3:17PM EDT | 2025-03-31 | 2.88 | 2.92 | 2.95 | -0.50 | -14.79% | 33 | 2,052 | 34.35% |
| SLV250620C00029000 | 2024-05-31 3:11PM EDT | 2025-06-20 | 3.35 | 3.40 | 3.45 | -0.55 | -14.10% | 32 | 1,750 | 34.92% |
| SLV260116C00029000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 4.50 | 4.60 | 5.20 | -0.74 | -14.12% | 11 | 3,426 | 40.55% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00029000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 1.31 | 1.31 | 1.34 | +0.42 | +47.19% | 445 | 433 | 36.91% |
| SLV240607P00029000 | 2024-05-31 3:29PM EDT | 2024-06-07 | 1.37 | 1.38 | 1.40 | +0.39 | +39.80% | 286 | 950 | 37.11% |
| SLV240612P00029000 | 2024-05-31 1:31PM EDT | 2024-06-12 | 1.59 | 1.48 | 1.51 | +0.46 | +40.71% | 6 | 877 | 35.45% |
| SLV240614P00029000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 1.59 | 1.53 | 1.56 | +0.45 | +39.47% | 47 | 478 | 35.65% |
| SLV240621P00029000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 1.63 | 1.63 | 1.66 | +0.34 | +26.36% | 116 | 10,347 | 33.50% |
| SLV240628P00029000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 1.74 | 1.73 | 1.75 | +0.36 | +26.09% | 39 | 1,907 | 32.28% |
| SLV240705P00029000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 1.79 | 1.79 | 1.82 | +0.39 | +27.86% | 34 | 1,369 | 31.10% |
| SLV240719P00029000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.92 | 1.94 | 1.96 | +0.28 | +17.07% | 636 | 1,606 | 29.98% |
| SLV240816P00029000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 2.23 | 2.15 | 2.18 | +0.39 | +21.20% | 1,668 | 2,176 | 28.47% |
| SLV240920P00029000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.37 | +0.25 | +11.90% | 1,040 | 20,490 | 26.78% |
| SLV241018P00029000 | 2024-05-31 11:58AM EDT | 2024-10-18 | 2.55 | 2.49 | 2.51 | +0.73 | +40.11% | 4 | 4,234 | 26.05% |
| SLV241115P00029000 | 2024-05-28 11:30AM EDT | 2024-11-15 | 2.06 | 2.64 | 2.67 | 0.00 | - | 9 | 2,892 | 25.93% |
| SLV241231P00029000 | 2024-05-31 9:47AM EDT | 2024-12-31 | 2.42 | 2.83 | 2.86 | +0.06 | +2.54% | 7 | 956 | 25.24% |
| SLV250117P00029000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 2.94 | 2.90 | 2.93 | +0.40 | +15.75% | 132 | 294 | 25.10% |
| SLV250331P00029000 | 2024-05-31 1:01PM EDT | 2025-03-31 | 3.10 | 3.10 | 3.20 | +0.31 | +11.11% | 1 | 2,373 | 24.57% |
| SLV250620P00029000 | 2024-05-30 3:24PM EDT | 2025-06-20 | 3.08 | 3.35 | 3.40 | 0.00 | - | 12 | 137 | 23.61% |
| SLV260116P00029000 | 2024-05-28 11:41AM EDT | 2026-01-16 | 3.45 | 1.97 | 5.40 | 0.00 | - | 1 | 1,246 | 33.15% |
