Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
39.121,99 +52,31 (+0,13%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.414,46 +4.026,30 (+6,56%) CMC Crypto 200
1.513,11 +158,70 (+11,72%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00020000 | 2024-05-20 11:21AM EDT | 20.00 | 9.20 | 8.95 | 9.05 | +0.82 | +9.79% | 2 | 20 | 228.13% |
| SLV240522C00022000 | 2024-05-15 10:24AM EDT | 22.00 | 4.31 | 6.95 | 7.05 | 0.00 | - | 20 | 59 | 175.00% |
| SLV240522C00022500 | 2024-05-16 12:51PM EDT | 22.50 | 4.65 | 6.40 | 6.90 | 0.00 | - | - | 2 | 244.53% |
| SLV240522C00023000 | 2024-05-20 2:24PM EDT | 23.00 | 6.40 | 5.95 | 6.05 | +0.67 | +11.69% | 1 | 19 | 150.00% |
| SLV240522C00023500 | 2024-05-17 12:24PM EDT | 23.50 | 4.60 | 5.45 | 5.50 | 0.00 | - | 40 | 21 | 137.50% |
| SLV240522C00024000 | 2024-05-20 2:44PM EDT | 24.00 | 5.54 | 4.95 | 5.00 | +1.55 | +38.85% | 202 | 400 | 126.56% |
| SLV240522C00024500 | 2024-05-20 9:37AM EDT | 24.50 | 3.95 | 4.45 | 4.50 | +2.02 | +104.66% | 86 | 20 | 114.06% |
| SLV240522C00025000 | 2024-05-20 3:38PM EDT | 25.00 | 4.30 | 3.95 | 4.05 | +0.59 | +15.90% | 98 | 210 | 103.13% |
| SLV240522C00026000 | 2024-05-20 3:33PM EDT | 26.00 | 3.13 | 2.98 | 3.05 | +0.39 | +14.23% | 329 | 967 | 87.50% |
| SLV240522C00027000 | 2024-05-20 3:48PM EDT | 27.00 | 2.03 | 1.99 | 2.03 | +0.11 | +5.73% | 852 | 1,311 | 60.16% |
| SLV240522C00028000 | 2024-05-20 3:59PM EDT | 28.00 | 1.13 | 1.09 | 1.12 | +0.06 | +5.61% | 2,176 | 32,627 | 54.30% |
| SLV240522C00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.47 | 0.45 | 0.46 | -0.05 | -9.62% | 14,997 | 9,490 | 54.30% |
| SLV240522C00030000 | 2024-05-20 3:59PM EDT | 30.00 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 19,991 | 11,978 | 60.16% |
| SLV240522C00031000 | 2024-05-20 3:58PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 2,222 | 2,450 | 68.75% |
| SLV240522C00032000 | 2024-05-20 3:56PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1,272 | 2,293 | 77.34% |
| SLV240522C00033000 | 2024-05-20 3:54PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 782 | 1,030 | 85.94% |
| SLV240522C00034000 | 2024-05-20 3:23PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 502 | 75 | 87.50% |
| SLV240522C00035000 | 2024-05-20 3:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 282 | 443 | 100.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00023000 | 2024-05-17 11:42AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 125.00% |
| SLV240522P00023500 | 2024-05-13 10:08AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| SLV240522P00024000 | 2024-05-20 10:18AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 106.25% |
| SLV240522P00024500 | 2024-05-16 1:51PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 439 | 93.75% |
| SLV240522P00025000 | 2024-05-20 12:25PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,042 | 84.38% |
| SLV240522P00026000 | 2024-05-20 3:54PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 4,716 | 62.50% |
| SLV240522P00027000 | 2024-05-20 3:46PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2,421 | 3,461 | 55.47% |
| SLV240522P00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 16,165 | 4,039 | 52.73% |
| SLV240522P00029000 | 2024-05-20 3:59PM EDT | 29.00 | 0.46 | 0.46 | 0.47 | -0.21 | -31.34% | 6,034 | 359 | 53.13% |
| SLV240522P00030000 | 2024-05-20 3:53PM EDT | 30.00 | 1.18 | 1.16 | 1.20 | -0.29 | -19.73% | 459 | 60 | 59.38% |
| SLV240522P00031000 | 2024-05-20 3:39PM EDT | 31.00 | 1.83 | 2.06 | 2.09 | -0.54 | -22.78% | 158 | 26 | 65.63% |
