Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.858,79 +52,02 (+0,13%) Bitcoin EUR
64.093,05 +997,37 (+1,58%) CMC Crypto 200
1.513,82 +25,28 (+1,70%) Nasdaq Compositive
16.806,84 +11,96 (+0,07%) S&P 500
5.315,51 +7,38 (+0,14%)
abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621C00016000 | 2024-04-04 3:35PM EDT | 16.00 | 9.90 | 8.40 | 10.00 | 0.00 | - | 10 | 15 | 0.00% |
| SIVR240621C00019000 | 2024-04-03 9:30AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVR240621C00020000 | 2024-04-02 1:34PM EDT | 20.00 | 5.00 | 5.20 | 6.80 | 0.00 | - | 1 | 390 | 0.00% |
| SIVR240621C00021000 | 2024-05-01 10:07AM EDT | 21.00 | 4.50 | 8.30 | 9.90 | 0.00 | - | 2 | 17 | 100.98% |
| SIVR240621C00022000 | 2024-05-15 1:19PM EDT | 22.00 | 6.36 | 8.10 | 8.90 | 0.00 | - | 1 | 24 | 91.21% |
| SIVR240621C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 6.30 | 7.10 | 8.10 | 0.00 | - | 1 | 250 | 56.25% |
| SIVR240621C00024000 | 2024-05-20 1:31PM EDT | 24.00 | 6.96 | 6.10 | 7.10 | 0.00 | - | 1 | 832 | 83.20% |
| SIVR240621C00025000 | 2024-05-17 9:58AM EDT | 25.00 | 5.80 | 5.20 | 7.00 | +1.50 | +34.88% | 1 | 887 | 73.34% |
| SIVR240621C00026000 | 2024-05-21 11:47AM EDT | 26.00 | 4.50 | 4.20 | 5.00 | +0.30 | +7.14% | 25 | 228 | 59.08% |
| SIVR240621C00027000 | 2024-05-20 10:57AM EDT | 27.00 | 3.70 | 3.30 | 4.00 | 0.00 | - | 5 | 421 | 49.76% |
| SIVR240621C00028000 | 2024-05-21 11:47AM EDT | 28.00 | 3.00 | 1.75 | 3.10 | -0.20 | -6.25% | 2 | 80 | 43.99% |
| SIVR240621C00029000 | 2024-05-17 3:01PM EDT | 29.00 | 1.75 | 1.35 | 2.40 | 0.00 | - | 131 | 141 | 43.26% |
| SIVR240621C00030000 | 2024-05-21 12:50PM EDT | 30.00 | 1.60 | 1.55 | 1.70 | -0.10 | -5.88% | 2 | 174 | 39.89% |
| SIVR240621C00031000 | 2024-05-21 12:31PM EDT | 31.00 | 1.18 | 1.15 | 1.25 | -0.10 | -7.81% | 19 | 45 | 40.67% |
| SIVR240621C00032000 | 2024-05-21 1:21PM EDT | 32.00 | 0.24 | 0.85 | 0.95 | -0.82 | -77.36% | 7 | 48 | 42.87% |
| SIVR240621C00035000 | 2024-05-21 1:21PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 6 | 79 | 47.46% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621P00016000 | 2023-12-28 3:55PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 123.83% |
| SIVR240621P00017000 | 2023-12-28 3:55PM EDT | 17.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 10 | 117.58% |
| SIVR240621P00018000 | 2023-12-28 4:16PM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | - | 1 | 107.62% |
| SIVR240621P00019000 | 2024-02-21 10:38AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 94.53% |
| SIVR240621P00020000 | 2024-04-30 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 110.74% |
| SIVR240621P00021000 | 2024-03-14 10:11AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 101 | 77.34% |
| SIVR240621P00022000 | 2024-04-30 10:20AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 90.82% |
| SIVR240621P00023000 | 2024-05-17 1:04PM EDT | 23.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 109 | 81.35% |
| SIVR240621P00024000 | 2024-05-20 1:19PM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 141 | 72.07% |
| SIVR240621P00025000 | 2024-05-17 11:47AM EDT | 25.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 361 | 63.09% |
| SIVR240621P00026000 | 2024-05-09 12:39PM EDT | 26.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 20 | 30 | 50.20% |
| SIVR240621P00027000 | 2024-05-20 1:17PM EDT | 27.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 100 | 36.52% |
| SIVR240621P00028000 | 2024-05-21 9:30AM EDT | 28.00 | 0.36 | 0.25 | 0.40 | +0.06 | +20.00% | 10 | 54 | 37.26% |
| SIVR240621P00029000 | 2024-05-20 3:56PM EDT | 29.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 77 | 69 | 36.08% |
| SIVR240621P00030000 | 2024-05-21 12:31PM EDT | 30.00 | 1.05 | 0.95 | 1.10 | +0.10 | +10.53% | 5 | 20 | 37.60% |
| SIVR240621P00031000 | 2024-05-20 11:28AM EDT | 31.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 6 | 6 | 38.48% |
| SIVR240621P00035000 | 2024-04-18 2:36PM EDT | 35.00 | 8.00 | 4.70 | 5.60 | 0.00 | - | - | 0 | 57.81% |
