Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.103,08 +34,87 (+0,19%) Euro Stoxx 50
4.904,96 +24,54 (+0,50%) Dow Jones 30
38.847,50 +69,40 (+0,18%) Gold
2.338,30 +9,30 (+0,40%) EUR/USD
1,0749 +0,0014 (+0,13%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 15.40 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.85 | 15.65 | 15.75 | 0.00 | - | 4 | 107 | 0.00% |
| SLV240621C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.56 | 14.80 | 14.90 | 0.00 | - | 4 | 345 | 318.75% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 17 | 185 | 0.00% |
| SLV240621C00014000 | 2024-05-17 10:49AM EDT | 14.00 | 14.09 | 13.00 | 13.05 | 0.00 | - | 8 | 118 | 370.31% |
| SLV240621C00015000 | 2024-06-17 11:02AM EDT | 15.00 | 11.93 | 11.80 | 11.90 | 0.00 | - | 1 | 749 | 237.50% |
| SLV240621C00016000 | 2024-06-12 2:00PM EDT | 16.00 | 11.20 | 10.75 | 10.85 | 0.00 | - | 18 | 480 | 0.00% |
| SLV240621C00017000 | 2024-06-18 9:44AM EDT | 17.00 | 9.85 | 9.80 | 9.90 | +0.38 | +4.18% | 1 | 268 | 190.63% |
| SLV240621C00018000 | 2024-06-17 11:34AM EDT | 18.00 | 8.68 | 8.80 | 8.90 | 0.00 | - | 3 | 993 | 168.75% |
| SLV240621C00019000 | 2024-06-17 11:26AM EDT | 19.00 | 7.89 | 7.80 | 7.90 | 0.00 | - | 5 | 1,953 | 148.44% |
| SLV240621C00020000 | 2024-06-17 1:41PM EDT | 20.00 | 6.76 | 6.80 | 6.90 | 0.00 | - | 8 | 7,999 | 128.13% |
| SLV240621C00021000 | 2024-06-17 3:36PM EDT | 21.00 | 5.85 | 5.80 | 5.90 | 0.00 | - | 7,031 | 24,925 | 109.38% |
| SLV240621C00022000 | 2024-06-18 9:30AM EDT | 22.00 | 4.61 | 4.85 | 4.90 | -0.30 | -6.11% | 5 | 20,073 | 92.19% |
| SLV240621C00022500 | 2024-06-03 3:58PM EDT | 22.50 | 5.47 | 4.30 | 4.40 | 0.00 | - | 16 | 16 | 82.81% |
| SLV240621C00023000 | 2024-06-18 9:33AM EDT | 23.00 | 3.75 | 3.80 | 3.90 | -0.15 | -3.85% | 914 | 26,666 | 73.44% |
| SLV240621C00023500 | 2024-06-14 10:10AM EDT | 23.50 | 3.11 | 3.30 | 3.40 | 0.00 | - | 2 | 65 | 65.63% |
| SLV240621C00024000 | 2024-06-18 9:41AM EDT | 24.00 | 2.87 | 2.84 | 2.91 | -0.09 | -3.04% | 1 | 60,926 | 61.72% |
| SLV240621C00024500 | 2024-06-17 11:58AM EDT | 24.50 | 2.13 | 2.33 | 2.50 | 0.00 | - | 201 | 790 | 53.91% |
| SLV240621C00025000 | 2024-06-18 9:44AM EDT | 25.00 | 1.87 | 1.85 | 1.88 | -0.07 | -3.61% | 206 | 47,432 | 0.00% |
| SLV240621C00025500 | 2024-06-18 9:39AM EDT | 25.50 | 1.26 | 1.36 | 1.40 | -0.21 | -14.29% | 7 | 502 | 29.69% |
| SLV240621C00026000 | 2024-06-18 9:44AM EDT | 26.00 | 0.92 | 0.90 | 0.93 | -0.10 | -9.80% | 515 | 12,883 | 27.34% |
| SLV240621C00026500 | 2024-06-18 9:46AM EDT | 26.50 | 0.54 | 0.52 | 0.54 | -0.07 | -11.67% | 676 | 3,218 | 27.93% |
| SLV240621C00027000 | 2024-06-18 9:44AM EDT | 27.00 | 0.27 | 0.26 | 0.27 | -0.08 | -22.22% | 1,547 | 38,301 | 28.91% |
| SLV240621C00027500 | 2024-06-18 9:42AM EDT | 27.50 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 1,068 | 11,674 | 31.45% |
| SLV240621C00028000 | 2024-06-18 9:44AM EDT | 28.00 | 0.06 | 0.05 | 0.06 | -0.02 | -28.57% | 59 | 27,475 | 33.59% |
| SLV240621C00028500 | 2024-06-18 9:31AM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 4,620 | 36.72% |
| SLV240621C00029000 | 2024-06-18 9:41AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 223 | 47,618 | 41.41% |
| SLV240621C00029500 | 2024-06-18 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 8,914 | 43.75% |
| SLV240621C00030000 | 2024-06-17 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4,058 | 86,157 | 50.00% |
| SLV240621C00030500 | 2024-06-17 3:13PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 5,695 | 51.56% |
| SLV240621C00031000 | 2024-06-18 9:31AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,656 | 25.00% |
| SLV240621C00031500 | 2024-06-17 9:59AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,251 | 62.50% |
| SLV240621C00032000 | 2024-06-17 2:46PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 25,062 | 68.75% |
| SLV240621C00032500 | 2024-06-11 3:35PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 779 | 71.88% |
| SLV240621C00033000 | 2024-06-17 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,442 | 78.13% |
| SLV240621C00033500 | 2024-06-11 11:42AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,591 | 84.38% |
| SLV240621C00034000 | 2024-06-14 12:50PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 30,255 | 50.00% |
| SLV240621C00034500 | 2024-06-13 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 93.75% |
| SLV240621C00035000 | 2024-06-14 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 49,468 | 96.88% |
| SLV240621C00035500 | 2024-06-12 11:19AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 253 | 103.13% |
| SLV240621C00036000 | 2024-06-12 10:03AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,617 | 106.25% |
| SLV240621C00036500 | 2024-06-07 1:06PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 112.50% |
| SLV240621C00037000 | 2024-06-12 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 5,324 | 115.63% |
| SLV240621C00037500 | 2024-06-10 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| SLV240621C00038000 | 2024-06-07 9:33AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 3,019 | 125.00% |
| SLV240621C00038500 | 2024-06-07 1:05PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 184 | 128.13% |
| SLV240621C00039000 | 2024-06-07 2:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 1,297 | 131.25% |
| SLV240621C00039500 | 2024-05-31 10:36AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 312 | 1,598 | 50.00% |
| SLV240621C00040000 | 2024-06-10 1:41PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,720 | 137.50% |
| SLV240621C00040500 | 2024-06-03 10:38AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 836 | 50.00% |
| SLV240621C00041000 | 2024-06-03 12:49PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,071 | 150.00% |
| SLV240621C00042000 | 2024-06-06 1:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 15,253 | 50.00% |
| SLV240621C00042500 | 2024-05-31 2:59PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SLV240621C00043000 | 2024-06-06 3:29PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,585 | 162.50% |
| SLV240621C00043500 | 2024-05-30 11:58AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 50.00% |
| SLV240621C00044000 | 2024-05-30 3:25PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 674 | 168.75% |
| SLV240621C00044500 | 2024-05-30 10:43AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 175.00% |
| SLV240621C00045000 | 2024-06-06 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,405 | 175.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 312.50% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 281.25% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 287.50% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 231.25% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 206.25% |
| SLV240621P00016000 | 2024-05-21 10:23AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 242 | 187.50% |
| SLV240621P00017000 | 2024-06-17 10:44AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30,868 | 168.75% |
| SLV240621P00018000 | 2024-06-10 3:03PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,060 | 150.00% |
| SLV240621P00019000 | 2024-06-17 2:02PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,313 | 131.25% |
| SLV240621P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 19,352 | 50.00% |
| SLV240621P00021000 | 2024-06-17 2:02PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,431 | 93.75% |
| SLV240621P00022000 | 2024-06-17 11:41AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,089 | 78.13% |
| SLV240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,514 | 71.88% |
| SLV240621P00023000 | 2024-06-17 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 16,497 | 62.50% |
| SLV240621P00023500 | 2024-06-12 1:55PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 656 | 56.25% |
| SLV240621P00024000 | 2024-06-17 1:47PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 30,077 | 53.13% |
| SLV240621P00024500 | 2024-06-17 3:47PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 790 | 43.75% |
| SLV240621P00025000 | 2024-06-18 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 34,658 | 35.94% |
| SLV240621P00025500 | 2024-06-18 9:43AM EDT | 25.50 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 33 | 6,031 | 31.25% |
| SLV240621P00026000 | 2024-06-18 9:45AM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.02 | -22.22% | 192 | 18,604 | 31.25% |
| SLV240621P00026500 | 2024-06-18 9:43AM EDT | 26.50 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 225 | 15,915 | 29.30% |
| SLV240621P00027000 | 2024-06-18 9:45AM EDT | 27.00 | 0.41 | 0.39 | 0.40 | -0.01 | -2.38% | 1,286 | 27,870 | 30.08% |
| SLV240621P00027500 | 2024-06-17 3:40PM EDT | 27.50 | 0.74 | 0.73 | 0.76 | 0.00 | - | 261 | 4,015 | 33.01% |
| SLV240621P00028000 | 2024-06-17 3:58PM EDT | 28.00 | 1.17 | 1.16 | 1.19 | 0.00 | - | 116 | 6,784 | 35.94% |
| SLV240621P00028500 | 2024-06-17 3:58PM EDT | 28.50 | 1.62 | 1.64 | 1.67 | 0.00 | - | 3 | 2,867 | 42.58% |
| SLV240621P00029000 | 2024-06-18 9:38AM EDT | 29.00 | 2.30 | 2.14 | 2.18 | +0.08 | +3.60% | 10 | 9,319 | 53.52% |
| SLV240621P00029500 | 2024-06-17 12:26PM EDT | 29.50 | 2.78 | 2.42 | 2.69 | 0.00 | - | 6 | 488 | 64.84% |
| SLV240621P00030000 | 2024-06-17 2:49PM EDT | 30.00 | 3.14 | 3.10 | 3.20 | 0.00 | - | 12 | 596 | 61.72% |
| SLV240621P00030500 | 2024-06-10 12:57PM EDT | 30.50 | 3.36 | 3.60 | 3.80 | 0.00 | - | 35 | 78 | 83.59% |
| SLV240621P00031000 | 2024-06-17 10:33AM EDT | 31.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 1 | 384 | 76.56% |
| SLV240621P00031500 | 2024-06-14 9:58AM EDT | 31.50 | 4.89 | 4.60 | 4.80 | 0.00 | - | 21 | 23 | 99.22% |
| SLV240621P00032000 | 2024-06-07 1:08PM EDT | 32.00 | 5.18 | 4.70 | 5.30 | 0.00 | - | 1 | 3 | 128.91% |
| SLV240621P00032500 | 2024-06-11 10:07AM EDT | 32.50 | 5.79 | 5.20 | 6.25 | 0.00 | - | 40 | 0 | 120.70% |
| SLV240621P00033000 | 2024-05-30 10:41AM EDT | 33.00 | 4.30 | 5.95 | 6.35 | 0.00 | - | 1 | 1 | 102.34% |
| SLV240621P00033500 | 2024-06-03 12:49PM EDT | 33.50 | 5.54 | 6.60 | 6.85 | 0.00 | - | 2 | 0 | 135.16% |
| SLV240621P00034000 | 2024-06-07 3:56PM EDT | 34.00 | 7.34 | 7.00 | 7.35 | 0.00 | - | 129 | 36 | 125.78% |
| SLV240621P00035000 | 2024-05-28 10:27AM EDT | 35.00 | 5.98 | 7.95 | 8.35 | 0.00 | - | 10 | 0 | 125.78% |
| SLV240621P00036000 | 2024-05-22 3:07PM EDT | 36.00 | 7.80 | 8.90 | 9.35 | 0.00 | - | 50 | 0 | 115.63% |
| SLV240621P00036500 | 2024-05-22 3:07PM EDT | 36.50 | 8.30 | 9.65 | 10.20 | 0.00 | - | - | 0 | 220.31% |
| SLV240621P00037000 | 2024-05-22 11:57AM EDT | 37.00 | 8.35 | 9.90 | 10.35 | 0.00 | - | - | 0 | 125.00% |
| SLV240621P00038000 | 2024-05-21 1:09PM EDT | 38.00 | 9.00 | 10.95 | 11.35 | 0.00 | - | 14 | 0 | 157.81% |
| SLV240621P00038500 | 2024-05-22 9:35AM EDT | 38.50 | 9.55 | 11.70 | 11.85 | 0.00 | - | - | 0 | 212.50% |
| SLV240621P00039000 | 2024-05-22 2:43PM EDT | 39.00 | 10.85 | 11.90 | 12.35 | 0.00 | - | - | 0 | 140.63% |
| SLV240621P00040000 | 2024-05-29 1:38PM EDT | 40.00 | 10.60 | 13.00 | 13.35 | 0.00 | - | 10 | 0 | 192.19% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 913.77% |
| SLV240621P00045000 | 2024-05-28 1:25PM EDT | 45.00 | 15.83 | 18.10 | 18.25 | 0.00 | - | 1 | 0 | 237.50% |
