Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
17.988,51 +92,01 (+0,51%) Euro Stoxx 50
4.922,26 +31,65 (+0,65%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,40 -1,20 (-0,05%) EUR/USD
1,0742 +0,0015 (+0,14%) Bitcoin EUR
54.865,60 +1.126,48 (+2,10%)
Global X Silver Miners ETF (SIL)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719C00014000 | 2024-04-12 9:37AM EDT | 14.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIL240719C00015000 | 2024-04-11 11:21AM EDT | 15.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SIL240719C00016000 | 2024-03-08 1:01PM EDT | 16.00 | 9.76 | 13.60 | 16.90 | 0.00 | - | 3 | 4 | 95.12% |
| SIL240719C00017000 | 2023-12-15 2:19PM EDT | 17.00 | 11.50 | 9.20 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIL240719C00018000 | 2024-02-13 4:34PM EDT | 18.00 | 5.77 | 7.90 | 8.80 | 0.00 | - | 25 | 26 | 0.00% |
| SIL240719C00019000 | 2024-04-12 10:09AM EDT | 19.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SIL240719C00020000 | 2024-05-02 3:42PM EDT | 20.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIL240719C00021000 | 2024-04-15 9:53AM EDT | 21.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIL240719C00022000 | 2024-04-25 11:06AM EDT | 22.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIL240719C00023000 | 2024-04-22 9:31AM EDT | 23.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SIL240719C00024000 | 2024-04-30 11:19AM EDT | 24.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIL240719C00025000 | 2024-04-30 10:16AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SIL240719C00026000 | 2024-04-30 10:19AM EDT | 26.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 53 | 252 | 0.00% |
| SIL240719C00027000 | 2024-04-30 10:12AM EDT | 27.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SIL240719C00028000 | 2024-05-01 2:43PM EDT | 28.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 393 | 0.00% |
| SIL240719C00029000 | 2024-05-01 9:58AM EDT | 29.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SIL240719C00030000 | 2024-05-02 1:49PM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 1,289 | 0.00% |
| SIL240719C00031000 | 2024-05-02 3:07PM EDT | 31.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 408 | 0.10% |
| SIL240719C00032000 | 2024-05-01 3:24PM EDT | 32.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SIL240719C00033000 | 2024-05-02 12:26PM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 786 | 3.13% |
| SIL240719C00034000 | 2024-05-02 10:17AM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3,658 | 6.25% |
| SIL240719C00035000 | 2024-05-02 2:30PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 6.25% |
| SIL240719C00036000 | 2024-05-02 2:20PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 531 | 6.25% |
| SIL240719C00037000 | 2024-04-29 3:03PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 267 | 12.50% |
| SIL240719C00040000 | 2024-05-02 12:20PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIL240719C00041000 | 2024-04-22 3:51PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SIL240719C00042000 | 2024-04-23 10:02AM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SIL240719C00045000 | 2024-04-29 3:58PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719P00013000 | 2024-04-04 9:38AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SIL240719P00018000 | 2024-02-13 11:19AM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 78.52% |
| SIL240719P00019000 | 2024-04-10 2:13PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| SIL240719P00020000 | 2024-03-21 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 65.63% |
| SIL240719P00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 25.00% |
| SIL240719P00022000 | 2024-04-29 12:32PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| SIL240719P00023000 | 2024-04-23 11:43AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 773 | 12.50% |
| SIL240719P00024000 | 2024-04-18 9:30AM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SIL240719P00025000 | 2024-05-01 11:52AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| SIL240719P00026000 | 2024-04-29 10:21AM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| SIL240719P00027000 | 2024-04-26 2:37PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 6.25% |
| SIL240719P00028000 | 2024-04-30 10:09AM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SIL240719P00029000 | 2024-04-30 1:09PM EDT | 29.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SIL240719P00030000 | 2024-04-24 11:59AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SIL240719P00031000 | 2024-04-25 2:58PM EDT | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SIL240719P00032000 | 2024-05-02 3:57PM EDT | 32.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIL240719P00033000 | 2024-04-22 3:21PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIL240719P00034000 | 2024-04-17 10:09AM EDT | 34.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| SIL240719P00035000 | 2024-04-22 9:32AM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIL240719P00036000 | 2024-04-08 1:18PM EDT | 36.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIL240719P00037000 | 2024-04-17 10:01AM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SIL240719P00041000 | 2024-04-05 2:43PM EDT | 41.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SIL240719P00045000 | 2024-04-17 10:08AM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
