Deutsche Märkte schließen in 25 Minuten
DAX
18.306,44 -324,42 (-1,74%) Euro Stoxx 50
4.944,23 -90,20 (-1,79%) Dow Jones 30
38.433,47 -278,74 (-0,72%) Gold
2.329,20 -25,60 (-1,09%) EUR/USD
1,0770 -0,0044 (-0,41%) Bitcoin EUR
62.496,22 -2.394,36 (-3,69%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 406.15% |
| SLV240628C00016000 | 2024-06-03 11:30AM EDT | 16.00 | 11.95 | 10.60 | 10.70 | 0.00 | - | 1 | 468 | 128.91% |
| SLV240628C00017000 | 2024-06-12 3:04PM EDT | 17.00 | 10.16 | 9.55 | 9.65 | 0.00 | - | 121 | 635 | 92.19% |
| SLV240628C00018000 | 2024-05-28 3:40PM EDT | 18.00 | 11.35 | 8.55 | 8.65 | 0.00 | - | 10 | 769 | 82.03% |
| SLV240628C00019000 | 2024-05-22 11:18AM EDT | 19.00 | 9.70 | 7.60 | 7.70 | 0.00 | - | 1 | 989 | 90.63% |
| SLV240628C00020000 | 2024-06-12 2:28PM EDT | 20.00 | 7.30 | 6.60 | 6.65 | 0.00 | - | 10 | 2,724 | 71.88% |
| SLV240628C00021000 | 2024-06-12 3:53PM EDT | 21.00 | 6.15 | 5.60 | 5.70 | 0.00 | - | 6 | 2,940 | 67.19% |
| SLV240628C00021500 | 2024-06-12 1:37PM EDT | 21.50 | 6.00 | 5.10 | 5.15 | 0.00 | - | 2 | 31 | 56.25% |
| SLV240628C00022000 | 2024-06-12 3:52PM EDT | 22.00 | 5.10 | 4.60 | 4.70 | 0.00 | - | 7 | 11,951 | 56.25% |
| SLV240628C00022500 | 2024-06-07 12:14PM EDT | 22.50 | 4.42 | 4.10 | 4.15 | 0.00 | - | 17 | 20 | 50.78% |
| SLV240628C00023000 | 2024-06-13 10:27AM EDT | 23.00 | 3.60 | 3.60 | 3.70 | -0.90 | -20.00% | 1 | 4,633 | 51.95% |
| SLV240628C00023500 | 2024-06-12 2:14PM EDT | 23.50 | 3.31 | 3.10 | 3.20 | -0.41 | -11.02% | 1 | 56 | 46.09% |
| SLV240628C00024000 | 2024-06-12 3:52PM EDT | 24.00 | 3.13 | 2.65 | 2.68 | 0.00 | - | 13 | 6,530 | 38.09% |
| SLV240628C00024500 | 2024-06-10 3:46PM EDT | 24.50 | 2.80 | 2.20 | 2.23 | 0.00 | - | 5 | 67 | 36.72% |
| SLV240628C00025000 | 2024-06-13 10:26AM EDT | 25.00 | 1.73 | 1.75 | 1.77 | -0.53 | -23.45% | 4 | 6,816 | 33.20% |
| SLV240628C00025500 | 2024-06-12 3:38PM EDT | 25.50 | 1.74 | 1.35 | 1.37 | 0.00 | - | 3 | 2,476 | 32.03% |
| SLV240628C00026000 | 2024-06-13 10:39AM EDT | 26.00 | 1.03 | 1.02 | 1.04 | -0.51 | -33.12% | 7 | 8,522 | 32.32% |
| SLV240628C00026500 | 2024-06-13 9:59AM EDT | 26.50 | 0.82 | 0.75 | 0.76 | -0.63 | -43.45% | 203 | 3,110 | 32.32% |
| SLV240628C00027000 | 2024-06-13 10:30AM EDT | 27.00 | 0.52 | 0.54 | 0.55 | -0.28 | -35.00% | 78 | 5,195 | 33.01% |
| SLV240628C00027500 | 2024-06-13 10:40AM EDT | 27.50 | 0.39 | 0.37 | 0.38 | -0.17 | -30.36% | 88 | 1,322 | 33.20% |
| SLV240628C00028000 | 2024-06-13 10:21AM EDT | 28.00 | 0.27 | 0.27 | 0.28 | -0.15 | -35.71% | 350 | 6,755 | 34.86% |
| SLV240628C00028500 | 2024-06-13 10:01AM EDT | 28.50 | 0.22 | 0.19 | 0.20 | -0.11 | -33.33% | 1,447 | 10,044 | 36.04% |
| SLV240628C00029000 | 2024-06-13 10:40AM EDT | 29.00 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 318 | 4,978 | 37.70% |
| SLV240628C00029500 | 2024-06-13 9:55AM EDT | 29.50 | 0.12 | 0.10 | 0.11 | -0.05 | -29.41% | 45 | 2,872 | 39.06% |
| SLV240628C00030000 | 2024-06-13 10:45AM EDT | 30.00 | 0.09 | 0.07 | 0.08 | -0.05 | -38.46% | 73 | 11,150 | 40.23% |
| SLV240628C00031000 | 2024-06-13 10:31AM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 17 | 2,848 | 45.31% |
| SLV240628C00032000 | 2024-06-13 9:45AM EDT | 32.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 5,127 | 48.44% |
| SLV240628C00033000 | 2024-06-13 10:32AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 10 | 11,811 | 25.00% |
| SLV240628C00034000 | 2024-06-12 1:37PM EDT | 34.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 2,031 | 53.13% |
| SLV240628C00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 3,403 | 57.81% |
| SLV240628C00036000 | 2024-06-12 9:51AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,803 | 56.25% |
| SLV240628C00037000 | 2024-06-10 9:42AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 59.38% |
| SLV240628C00038000 | 2024-06-12 9:31AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,358 | 64.06% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 429.69% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 625.00% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 200.00% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 156.25% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 137.50% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 125.00% |
| SLV240628P00014000 | 2024-05-22 3:12PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 112.50% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 103.13% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 90.63% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 50.00% |
| SLV240628P00018000 | 2024-05-20 9:36AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,302 | 71.88% |
| SLV240628P00019000 | 2024-05-29 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,459 | 50.00% |
| SLV240628P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,825 | 53.13% |
| SLV240628P00020500 | 2024-06-03 11:51AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 25.00% |
| SLV240628P00021000 | 2024-06-07 1:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,783 | 50.00% |
| SLV240628P00021500 | 2024-06-07 10:20AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 45.31% |
| SLV240628P00022000 | 2024-06-10 10:52AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,588 | 40.63% |
| SLV240628P00022500 | 2024-06-12 2:01PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 36.72% |
| SLV240628P00023000 | 2024-06-11 11:08AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 8,311 | 35.94% |
| SLV240628P00023500 | 2024-06-10 10:29AM EDT | 23.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 308 | 31.64% |
| SLV240628P00024000 | 2024-06-12 3:47PM EDT | 24.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 147 | 7,483 | 30.86% |
| SLV240628P00024500 | 2024-06-12 2:00PM EDT | 24.50 | 0.18 | 0.06 | 0.07 | 0.00 | - | 35 | 877 | 29.69% |
| SLV240628P00025000 | 2024-06-13 10:28AM EDT | 25.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 2 | 18,794 | 28.42% |
| SLV240628P00025500 | 2024-06-13 10:20AM EDT | 25.50 | 0.23 | 0.23 | 0.24 | +0.08 | +53.33% | 1,018 | 2,884 | 29.49% |
| SLV240628P00026000 | 2024-06-13 10:45AM EDT | 26.00 | 0.38 | 0.38 | 0.40 | +0.09 | +31.03% | 47 | 10,891 | 29.69% |
| SLV240628P00026500 | 2024-06-13 10:41AM EDT | 26.50 | 0.62 | 0.62 | 0.63 | +0.17 | +37.78% | 304 | 6,148 | 30.27% |
| SLV240628P00027000 | 2024-06-13 10:40AM EDT | 27.00 | 0.88 | 0.90 | 0.92 | +0.21 | +31.34% | 199 | 23,179 | 30.96% |
| SLV240628P00027500 | 2024-06-12 2:01PM EDT | 27.50 | 1.54 | 1.23 | 1.25 | 0.00 | - | 54 | 645 | 30.96% |
| SLV240628P00028000 | 2024-06-12 3:57PM EDT | 28.00 | 1.54 | 1.61 | 1.64 | +0.24 | +18.46% | 1 | 1,052 | 31.74% |
| SLV240628P00028500 | 2024-06-12 9:34AM EDT | 28.50 | 1.91 | 2.06 | 2.09 | +0.44 | +29.93% | 60 | 1,094 | 34.38% |
| SLV240628P00029000 | 2024-06-12 3:17PM EDT | 29.00 | 2.37 | 2.52 | 2.54 | +0.31 | +15.05% | 7 | 1,919 | 35.74% |
| SLV240628P00029500 | 2024-06-11 11:30AM EDT | 29.50 | 3.02 | 2.96 | 3.00 | 0.00 | - | 1 | 500 | 36.52% |
| SLV240628P00030000 | 2024-06-12 12:17PM EDT | 30.00 | 3.20 | 3.40 | 3.50 | +0.56 | +21.21% | 1 | 1,959 | 40.82% |
| SLV240628P00031000 | 2024-06-13 9:59AM EDT | 31.00 | 4.36 | 4.40 | 4.50 | +0.26 | +6.34% | 1 | 114 | 48.83% |
| SLV240628P00032000 | 2024-06-10 10:51AM EDT | 32.00 | 5.07 | 5.40 | 5.45 | 0.00 | - | 1 | 7 | 47.66% |
| SLV240628P00033000 | 2024-06-12 1:17PM EDT | 33.00 | 5.47 | 6.40 | 6.50 | 0.00 | - | 40 | 39 | 53.91% |
| SLV240628P00034000 | 2024-06-07 1:04PM EDT | 34.00 | 7.19 | 7.40 | 7.50 | 0.00 | - | 15 | 10 | 59.77% |
