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
62.371,60 +345,60 (+0,56%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00035000 | 2024-05-29 11:18AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 206 | 78.13% |
| SLV240607C00035000 | 2024-05-30 3:20PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,649 | 65.63% |
| SLV240612C00035000 | 2024-05-31 3:21PM EDT | 2024-06-12 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 39 | 57.81% |
| SLV240614C00035000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 75 | 320 | 57.03% |
| SLV240621C00035000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 276 | 49,398 | 50.39% |
| SLV240628C00035000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 24 | 3,189 | 46.88% |
| SLV240705C00035000 | 2024-05-31 3:10PM EDT | 2024-07-05 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 55 | 184 | 44.34% |
| SLV240719C00035000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1,393 | 19,697 | 42.09% |
| SLV240816C00035000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.28 | -0.11 | -28.21% | 570 | 54,636 | 39.94% |
| SLV240920C00035000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 0.47 | 0.45 | 0.46 | -0.14 | -22.95% | 5,817 | 74,255 | 38.33% |
| SLV240930C00035000 | 2024-05-31 2:57PM EDT | 2024-09-30 | 0.49 | 0.50 | 0.51 | -0.20 | -28.99% | 82 | 12,111 | 37.94% |
| SLV241018C00035000 | 2024-05-31 2:52PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.62 | -0.20 | -25.00% | 269 | 5,264 | 37.84% |
| SLV241115C00035000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 0.79 | 0.78 | 0.79 | -0.21 | -21.00% | 217 | 6,530 | 37.74% |
| SLV241231C00035000 | 2024-05-31 3:59PM EDT | 2024-12-31 | 1.04 | 1.04 | 1.05 | -0.26 | -20.00% | 273 | 257 | 37.40% |
| SLV250117C00035000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 1.13 | 1.12 | 1.15 | -0.25 | -18.12% | 5,239 | 42,793 | 37.40% |
| SLV250331C00035000 | 2024-05-31 3:36PM EDT | 2025-03-31 | 1.48 | 1.48 | 1.51 | -0.38 | -20.43% | 46 | 765 | 36.80% |
| SLV250620C00035000 | 2024-05-31 3:38PM EDT | 2025-06-20 | 1.84 | 1.87 | 1.90 | -0.35 | -15.98% | 9 | 1,322 | 36.55% |
| SLV250718C00035000 | 2024-05-31 11:29AM EDT | 2025-07-18 | 2.05 | 1.78 | 2.27 | -0.23 | -10.09% | 18 | 320 | 38.67% |
| SLV250815C00035000 | 2024-05-31 3:19PM EDT | 2025-08-15 | 2.15 | 1.90 | 2.46 | -0.45 | -17.31% | 2 | 2 | 39.09% |
| SLV251017C00035000 | 2024-05-31 1:59PM EDT | 2025-10-17 | 2.52 | 2.25 | 2.86 | -0.60 | -19.23% | 12 | 1 | 39.76% |
| SLV251121C00035000 | 2024-05-31 3:49PM EDT | 2025-11-21 | 2.78 | 2.50 | 4.65 | -0.47 | -14.46% | 858 | 12 | 51.93% |
| SLV260116C00035000 | 2024-05-31 3:34PM EDT | 2026-01-16 | 2.93 | 2.98 | 3.40 | -0.38 | -11.48% | 159 | 4,701 | 40.52% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00035000 | 2024-05-30 1:54PM EDT | 2024-06-05 | 6.40 | 7.20 | 7.30 | 0.00 | - | 1 | 0 | 84.38% |
| SLV240607P00035000 | 2024-05-28 9:46AM EDT | 2024-06-07 | 6.05 | 7.20 | 7.30 | 0.00 | - | 5 | 1 | 71.88% |
| SLV240621P00035000 | 2024-05-28 10:27AM EDT | 2024-06-21 | 5.98 | 7.20 | 7.30 | 0.00 | - | 10 | 17 | 54.30% |
| SLV240719P00035000 | 2024-05-23 9:36AM EDT | 2024-07-19 | 6.81 | 7.25 | 7.30 | 0.00 | - | 50 | 62 | 35.55% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 2024-08-16 | 6.30 | 7.30 | 7.35 | 0.00 | - | - | 339 | 31.93% |
| SLV240920P00035000 | 2024-05-30 11:28AM EDT | 2024-09-20 | 6.60 | 7.35 | 7.40 | 0.00 | - | 100 | 865 | 28.76% |
| SLV240930P00035000 | 2024-05-21 10:50AM EDT | 2024-09-30 | 6.30 | 7.35 | 7.45 | 0.00 | - | 288 | 1,234 | 29.44% |
| SLV241018P00035000 | 2024-05-30 9:51AM EDT | 2024-10-18 | 6.45 | 7.40 | 7.45 | 0.00 | - | 1 | 480 | 27.49% |
| SLV241115P00035000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 6.67 | 7.45 | 7.55 | 0.00 | - | 1 | 163 | 27.83% |
| SLV250117P00035000 | 2024-05-31 11:55AM EDT | 2025-01-17 | 7.64 | 7.60 | 7.65 | +1.09 | +16.64% | 2 | 161 | 25.78% |
| SLV250718P00035000 | 2024-05-30 12:05PM EDT | 2025-07-18 | 7.40 | 6.40 | 9.55 | 0.00 | - | 10 | 2 | 39.06% |
| SLV250815P00035000 | 2024-05-30 12:04PM EDT | 2025-08-15 | 7.40 | 6.85 | 9.10 | 0.00 | - | 2 | 1 | 33.81% |
| SLV251121P00035000 | 2024-05-23 3:25PM EDT | 2025-11-21 | 8.90 | 6.30 | 9.15 | 0.00 | - | - | 1 | 31.01% |
| SLV260116P00035000 | 2024-05-29 1:42PM EDT | 2026-01-16 | 7.25 | 6.25 | 10.05 | 0.00 | - | 1 | 285 | 36.27% |
