Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.879,76 +27,49 (+0,07%) Bitcoin EUR
58.769,57 -82,15 (-0,14%) CMC Crypto 200
1.306,70 -58,43 (-4,28%) Nasdaq Compositive
16.334,94 -14,30 (-0,09%) S&P 500
5.186,58 +5,84 (+0,11%)
Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240517C00017000 | 2024-04-01 9:47AM EDT | 17.00 | 11.08 | 13.70 | 14.10 | 0.00 | - | 5 | 5 | 0.00% |
| SIL240517C00018000 | 2024-04-12 1:33PM EDT | 18.00 | 13.90 | 13.70 | 14.00 | 0.00 | - | 1 | 1 | 162.50% |
| SIL240517C00021000 | 2024-04-12 2:22PM EDT | 21.00 | 10.70 | 10.70 | 11.30 | 0.00 | - | 14 | 12 | 158.59% |
| SIL240517C00022000 | 2024-04-01 9:49AM EDT | 22.00 | 5.98 | 8.60 | 9.10 | 0.00 | - | 5 | 8 | 0.00% |
| SIL240517C00023000 | 2024-04-01 9:36AM EDT | 23.00 | 6.10 | 7.50 | 8.10 | 0.00 | - | 3 | 2 | 0.00% |
| SIL240517C00024000 | 2024-04-19 12:21PM EDT | 24.00 | 7.35 | 7.70 | 8.00 | 0.00 | - | 1 | 13 | 88.28% |
| SIL240517C00025000 | 2024-05-07 1:56PM EDT | 25.00 | 6.90 | 6.70 | 7.00 | +0.40 | +6.15% | 1 | 31 | 77.34% |
| SIL240517C00026000 | 2024-05-03 11:37AM EDT | 26.00 | 5.05 | 5.70 | 6.00 | 0.00 | - | 1 | 34 | 66.41% |
| SIL240517C00027000 | 2024-05-02 12:14PM EDT | 27.00 | 4.00 | 4.70 | 5.10 | 0.00 | - | 5 | 111 | 64.45% |
| SIL240517C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 3.95 | 3.70 | 3.90 | +0.85 | +27.42% | 10 | 97 | 53.13% |
| SIL240517C00029000 | 2024-05-06 12:09PM EDT | 29.00 | 2.76 | 2.45 | 3.00 | 0.00 | - | 5 | 85 | 50.78% |
| SIL240517C00030000 | 2024-05-07 10:41AM EDT | 30.00 | 2.10 | 1.90 | 2.05 | +0.05 | +2.44% | 2 | 3,924 | 40.92% |
| SIL240517C00031000 | 2024-05-07 2:22PM EDT | 31.00 | 1.24 | 1.15 | 1.25 | -0.06 | -4.62% | 5 | 483 | 36.33% |
| SIL240517C00032000 | 2024-05-07 10:09AM EDT | 32.00 | 0.80 | 0.60 | 0.70 | +0.15 | +23.08% | 2 | 667 | 36.13% |
| SIL240517C00033000 | 2024-05-07 12:40PM EDT | 33.00 | 0.35 | 0.30 | 0.35 | -0.03 | -7.89% | 31 | 621 | 36.33% |
| SIL240517C00034000 | 2024-05-07 1:56PM EDT | 34.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 13 | 1,979 | 39.84% |
| SIL240517C00035000 | 2024-05-06 2:39PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 1,676 | 41.21% |
| SIL240517C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 25.00% |
| SIL240517C00040000 | 2024-04-24 2:03PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 79.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240517P00022000 | 2024-03-19 2:58PM EDT | 22.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.98% |
| SIL240517P00023000 | 2024-04-04 11:03AM EDT | 23.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 9 | 20 | 125.00% |
| SIL240517P00024000 | 2024-04-11 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 86.72% |
| SIL240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 33 | 67.97% |
| SIL240517P00026000 | 2024-04-22 1:48PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 65.63% |
| SIL240517P00027000 | 2024-04-29 11:54AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 690 | 55.08% |
| SIL240517P00028000 | 2024-05-02 2:01PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 111 | 52.34% |
| SIL240517P00029000 | 2024-05-06 3:32PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 505 | 12.50% |
| SIL240517P00030000 | 2024-05-07 1:39PM EDT | 30.00 | 0.11 | 0.00 | 0.15 | -0.02 | -15.38% | 403 | 617 | 33.50% |
| SIL240517P00031000 | 2024-05-07 9:39AM EDT | 31.00 | 0.43 | 0.35 | 0.40 | +0.03 | +7.50% | 3 | 467 | 33.59% |
| SIL240517P00032000 | 2024-05-07 2:23PM EDT | 32.00 | 0.81 | 0.80 | 0.90 | -0.04 | -4.71% | 1 | 198 | 35.94% |
| SIL240517P00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 2 | 19 | 36.04% |
| SIL240517P00034000 | 2024-04-24 1:25PM EDT | 34.00 | 3.20 | 2.30 | 2.40 | 0.00 | - | 5 | 37 | 39.45% |
| SIL240517P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 7 | 50.00% |
| SIL240517P00036000 | 2024-04-19 9:31AM EDT | 36.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 59.57% |
