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
61.595,76 +51,11 (+0,08%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00033000 | 2024-06-07 2:53PM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 406 | 75.00% |
| SLV240621C00033000 | 2024-06-13 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,444 | 59.38% |
| SLV240626C00033000 | 2024-06-11 3:30PM EDT | 2024-06-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 4 | 50.78% |
| SLV240628C00033000 | 2024-06-14 1:42PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 147 | 11,820 | 50.78% |
| SLV240705C00033000 | 2024-06-14 10:54AM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 60 | 260 | 46.88% |
| SLV240712C00033000 | 2024-06-11 11:35AM EDT | 2024-07-12 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 126 | 44.53% |
| SLV240719C00033000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 862 | 62,475 | 42.58% |
| SLV240726C00033000 | 2024-06-14 1:44PM EDT | 2024-07-26 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 63 | 167 | 42.38% |
| SLV240816C00033000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.29 | +0.07 | +33.33% | 83 | 6,373 | 40.63% |
| SLV240920C00033000 | 2024-06-14 1:14PM EDT | 2024-09-20 | 0.47 | 0.49 | 0.51 | +0.06 | +14.63% | 151 | 26,611 | 39.01% |
| SLV240930C00033000 | 2024-06-14 3:52PM EDT | 2024-09-30 | 0.54 | 0.54 | 0.55 | +0.11 | +25.58% | 43 | 3,239 | 38.18% |
| SLV241018C00033000 | 2024-06-14 10:09AM EDT | 2024-10-18 | 0.58 | 0.65 | 0.67 | +0.03 | +5.45% | 8 | 3,329 | 37.99% |
| SLV241115C00033000 | 2024-06-14 3:49PM EDT | 2024-11-15 | 0.84 | 0.83 | 0.85 | +0.15 | +21.74% | 167 | 7,767 | 37.74% |
| SLV241231C00033000 | 2024-06-14 3:38PM EDT | 2024-12-31 | 1.09 | 1.08 | 1.10 | +0.17 | +18.48% | 5 | 1,102 | 36.96% |
| SLV250117C00033000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 1.17 | 1.18 | 1.19 | +0.16 | +15.84% | 1,973 | 68,546 | 36.77% |
| SLV250331C00033000 | 2024-06-13 2:38PM EDT | 2025-03-31 | 1.53 | 1.51 | 1.55 | +0.20 | +15.04% | 2 | 7,679 | 36.08% |
| SLV250620C00033000 | 2024-06-14 11:07AM EDT | 2025-06-20 | 1.74 | 1.90 | 1.95 | +0.02 | +1.16% | 5 | 806 | 35.91% |
| SLV260116C00033000 | 2024-06-12 9:33AM EDT | 2026-01-16 | 2.69 | 2.58 | 4.65 | 0.00 | - | 80 | 456 | 48.95% |
Putsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00033000 | 2024-06-07 3:32PM EDT | 2024-06-18 | 6.30 | 5.95 | 6.05 | 0.00 | - | 3 | 2 | 84.38% |
| SLV240621P00033000 | 2024-05-30 10:41AM EDT | 2024-06-21 | 4.30 | 5.95 | 6.00 | 0.00 | - | 1 | 1 | 62.50% |
| SLV240628P00033000 | 2024-06-12 1:17PM EDT | 2024-06-28 | 5.47 | 5.95 | 6.00 | 0.00 | - | 40 | 39 | 45.31% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 2024-07-05 | 6.25 | 5.95 | 6.00 | 0.00 | - | 68 | 0 | 36.72% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 2024-07-19 | 6.30 | 6.00 | 6.05 | 0.00 | - | 1 | 4 | 37.50% |
| SLV240726P00033000 | 2024-06-13 1:20PM EDT | 2024-07-26 | 6.55 | 6.00 | 6.05 | 0.00 | - | 1 | 1 | 34.38% |
| SLV240816P00033000 | 2024-06-06 11:29AM EDT | 2024-08-16 | 4.95 | 6.05 | 6.10 | 0.00 | - | 139 | 499 | 31.74% |
| SLV240920P00033000 | 2024-06-14 10:21AM EDT | 2024-09-20 | 6.50 | 6.15 | 6.20 | -0.35 | -5.11% | 48 | 289 | 29.79% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 2024-09-30 | 6.45 | 6.15 | 6.25 | 0.00 | - | 15 | 347 | 30.08% |
| SLV241018P00033000 | 2024-05-30 3:40PM EDT | 2024-10-18 | 5.16 | 6.20 | 6.25 | 0.00 | - | 2 | 693 | 27.88% |
| SLV241115P00033000 | 2024-05-31 11:22AM EDT | 2024-11-15 | 5.60 | 6.30 | 6.35 | 0.00 | - | 21 | 2,349 | 27.78% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 2024-12-31 | 6.23 | 6.40 | 6.45 | 0.00 | - | 100 | 200 | 26.39% |
| SLV250117P00033000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 6.60 | 6.40 | 6.50 | 0.00 | - | 1 | 19 | 26.25% |
| SLV250331P00033000 | 2024-06-14 2:54PM EDT | 2025-03-31 | 6.62 | 6.50 | 6.60 | -0.52 | -7.28% | 11 | 125 | 24.22% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 2026-01-16 | 7.20 | 6.65 | 8.80 | 0.00 | - | 4 | 15 | 35.35% |
