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
62.296,27 +317,21 (+0,51%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00030000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,997 | 4,856 | 40.63% |
| SLV240607C00030000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 2,753 | 5,121 | 41.80% |
| SLV240612C00030000 | 2024-05-31 3:41PM EDT | 2024-06-12 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 471 | 5,939 | 39.84% |
| SLV240614C00030000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.17 | 0.18 | 0.19 | -0.18 | -51.43% | 2,017 | 4,498 | 39.84% |
| SLV240621C00030000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 17,786 | 91,257 | 37.60% |
| SLV240628C00030000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.38 | 0.37 | 0.38 | -0.24 | -38.71% | 988 | 10,152 | 36.91% |
| SLV240705C00030000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.46 | 0.45 | 0.47 | -0.21 | -31.34% | 183 | 1,715 | 36.28% |
| SLV240712C00030000 | 2024-05-31 3:44PM EDT | 2024-07-12 | 0.54 | 0.54 | 0.55 | -0.27 | -33.33% | 428 | 79 | 35.65% |
| SLV240719C00030000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.63 | 0.62 | 0.64 | -0.26 | -29.21% | 14,085 | 93,102 | 35.60% |
| SLV240816C00030000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.93 | -0.27 | -22.50% | 1,777 | 15,550 | 34.77% |
| SLV240920C00030000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 1.24 | 1.22 | 1.24 | -0.33 | -21.02% | 2,003 | 51,414 | 34.20% |
| SLV240930C00030000 | 2024-05-31 3:40PM EDT | 2024-09-30 | 1.30 | 1.29 | 1.30 | -0.35 | -21.21% | 276 | 9,652 | 33.77% |
| SLV241018C00030000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 1.45 | 1.44 | 1.46 | -0.35 | -19.44% | 545 | 10,072 | 33.94% |
| SLV241115C00030000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 1.65 | 1.68 | 1.70 | -0.41 | -19.90% | 1,050 | 15,309 | 34.28% |
| SLV241231C00030000 | 2024-05-31 3:59PM EDT | 2024-12-31 | 2.03 | 2.03 | 2.04 | -0.37 | -15.42% | 1,416 | 15,097 | 34.45% |
| SLV250117C00030000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 2.15 | 2.14 | 2.17 | -0.35 | -14.00% | 7,188 | 47,928 | 34.64% |
| SLV250331C00030000 | 2024-05-31 3:31PM EDT | 2025-03-31 | 2.58 | 2.58 | 2.61 | -0.47 | -15.41% | 1,801 | 1,211 | 34.58% |
| SLV250620C00030000 | 2024-05-31 3:22PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.10 | -0.35 | -10.14% | 80 | 4,408 | 35.05% |
| SLV250718C00030000 | 2024-05-31 3:30PM EDT | 2025-07-18 | 3.29 | 3.10 | 4.25 | -0.46 | -12.27% | 22 | 91 | 43.60% |
| SLV250815C00030000 | 2024-05-31 1:12PM EDT | 2025-08-15 | 3.45 | 1.59 | 3.55 | -0.20 | -5.48% | 2 | 1 | 36.44% |
| SLV251017C00030000 | 2024-05-31 2:44PM EDT | 2025-10-17 | 3.84 | 2.81 | 4.00 | -0.69 | -15.23% | 199 | 2 | 37.55% |
| SLV251121C00030000 | 2024-05-31 1:26PM EDT | 2025-11-21 | 3.87 | 2.12 | 5.25 | -0.63 | -14.00% | 28 | 15 | 45.63% |
| SLV260116C00030000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 4.30 | 4.40 | 4.50 | -0.55 | -11.34% | 118 | 6,582 | 38.10% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00030000 | 2024-05-31 2:54PM EDT | 2024-06-05 | 2.35 | 2.25 | 2.28 | +0.63 | +36.63% | 14 | 85 | 43.36% |
| SLV240607P00030000 | 2024-05-31 2:51PM EDT | 2024-06-07 | 2.38 | 2.28 | 2.31 | +0.72 | +43.37% | 469 | 670 | 41.80% |
| SLV240612P00030000 | 2024-05-31 2:45PM EDT | 2024-06-12 | 2.40 | 2.34 | 2.37 | +0.76 | +46.34% | 6 | 17 | 38.09% |
| SLV240614P00030000 | 2024-05-30 2:59PM EDT | 2024-06-14 | 2.41 | 2.37 | 2.40 | +0.58 | +31.69% | 2 | 30 | 37.70% |
| SLV240621P00030000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 2.45 | 2.44 | 2.47 | +0.44 | +21.89% | 79 | 1,023 | 34.86% |
| SLV240628P00030000 | 2024-05-31 2:07PM EDT | 2024-06-28 | 2.60 | 2.52 | 2.54 | +0.85 | +48.57% | 5 | 1,794 | 33.40% |
| SLV240705P00030000 | 2024-05-29 1:55PM EDT | 2024-07-05 | 1.56 | 2.57 | 2.60 | 0.00 | - | 20 | 21 | 32.23% |
| SLV240712P00030000 | 2024-05-31 2:45PM EDT | 2024-07-12 | 2.67 | 2.63 | 2.66 | +0.45 | +20.27% | 5 | 3 | 31.45% |
| SLV240719P00030000 | 2024-05-31 3:01PM EDT | 2024-07-19 | 2.78 | 2.69 | 2.72 | +0.50 | +21.93% | 115 | 3,566 | 30.96% |
| SLV240816P00030000 | 2024-05-31 11:13AM EDT | 2024-08-16 | 2.70 | 2.88 | 2.91 | +0.19 | +7.57% | 7 | 809 | 29.10% |
| SLV240920P00030000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 3.00 | 3.05 | 3.10 | +0.42 | +16.28% | 2 | 1,873 | 27.59% |
| SLV240930P00030000 | 2024-05-30 1:24PM EDT | 2024-09-30 | 2.64 | 3.05 | 3.15 | 0.00 | - | 1 | 906 | 27.30% |
| SLV241018P00030000 | 2024-05-29 3:28PM EDT | 2024-10-18 | 2.45 | 3.15 | 3.25 | 0.00 | - | 183 | 1,984 | 27.05% |
| SLV241115P00030000 | 2024-05-29 12:49PM EDT | 2024-11-15 | 2.56 | 3.30 | 3.40 | 0.00 | - | 11 | 6,736 | 26.83% |
| SLV241231P00030000 | 2024-05-31 3:11PM EDT | 2024-12-31 | 3.58 | 3.50 | 3.55 | +0.40 | +12.58% | 426 | 1,327 | 25.64% |
| SLV250117P00030000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 3.57 | 3.55 | 3.65 | +0.37 | +11.56% | 11 | 5,135 | 25.86% |
| SLV250331P00030000 | 2024-05-30 3:45PM EDT | 2025-03-31 | 3.50 | 3.75 | 3.85 | 0.00 | - | 3 | 40 | 24.59% |
| SLV250620P00030000 | 2024-05-30 12:38PM EDT | 2025-06-20 | 3.60 | 3.25 | 4.55 | 0.00 | - | 2 | 423 | 28.10% |
| SLV250718P00030000 | 2024-05-30 3:16PM EDT | 2025-07-18 | 3.80 | 2.97 | 4.20 | 0.00 | - | 8 | 3 | 24.13% |
| SLV250815P00030000 | 2024-05-31 10:17AM EDT | 2025-08-15 | 3.85 | 3.85 | 5.20 | +0.10 | +2.67% | 2 | 238 | 31.62% |
| SLV260116P00030000 | 2024-05-31 3:11PM EDT | 2026-01-16 | 4.35 | 2.49 | 5.35 | +0.15 | +3.57% | 6 | 1,071 | 28.30% |
