Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.132,19 +63,98 (+0,35%) Euro Stoxx 50
4.912,16 +31,74 (+0,65%) Dow Jones 30
38.873,55 +95,45 (+0,25%) Gold
2.334,60 +5,60 (+0,24%) EUR/USD
1,0752 +0,0016 (+0,15%) Bitcoin EUR
60.258,55 -393,88 (-0,65%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-10 3:19PM EDT | 20.00 | 7.34 | 6.75 | 6.85 | 0.00 | - | - | 1 | 0.00% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 6.86 | 5.80 | 5.90 | 0.00 | - | - | 2 | 25.00% |
| SLV240705C00022000 | 2024-06-14 1:31PM EDT | 22.00 | 4.95 | 4.75 | 4.85 | 0.00 | - | 1 | 9 | 0.00% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 4.25 | 4.45 | 0.00 | - | 16 | 19 | 47.66% |
| SLV240705C00023000 | 2024-06-03 2:16PM EDT | 23.00 | 5.07 | 2.99 | 3.85 | 0.00 | - | 6 | 8 | 0.00% |
| SLV240705C00023500 | 2024-06-11 3:32PM EDT | 23.50 | 3.31 | 3.25 | 3.40 | 0.00 | - | 2 | 58 | 12.50% |
| SLV240705C00024000 | 2024-06-17 3:27PM EDT | 24.00 | 3.02 | 2.84 | 2.88 | 0.00 | - | 2 | 70 | 0.00% |
| SLV240705C00024500 | 2024-06-13 3:29PM EDT | 24.50 | 2.17 | 2.38 | 2.41 | 0.00 | - | 28 | 35 | 21.09% |
| SLV240705C00025000 | 2024-06-17 11:12AM EDT | 25.00 | 2.05 | 1.94 | 1.98 | 0.00 | - | 4 | 1,117 | 26.56% |
| SLV240705C00025500 | 2024-06-17 3:27PM EDT | 25.50 | 1.67 | 1.48 | 1.51 | 0.00 | - | 2 | 113 | 23.63% |
| SLV240705C00026000 | 2024-06-17 3:59PM EDT | 26.00 | 1.31 | 1.14 | 1.16 | 0.00 | - | 60 | 484 | 25.88% |
| SLV240705C00026500 | 2024-06-18 9:38AM EDT | 26.50 | 0.86 | 0.89 | 0.91 | -0.13 | -13.13% | 7 | 864 | 29.20% |
| SLV240705C00027000 | 2024-06-17 3:58PM EDT | 27.00 | 0.77 | 0.62 | 0.63 | 0.00 | - | 103 | 1,355 | 28.42% |
| SLV240705C00027500 | 2024-06-18 9:30AM EDT | 27.50 | 0.45 | 0.47 | 0.48 | -0.12 | -21.05% | 5 | 1,866 | 30.76% |
| SLV240705C00028000 | 2024-06-18 9:30AM EDT | 28.00 | 0.32 | 0.33 | 0.34 | -0.11 | -25.58% | 1 | 4,795 | 31.54% |
| SLV240705C00028500 | 2024-06-18 9:32AM EDT | 28.50 | 0.24 | 0.24 | 0.25 | -0.07 | -21.88% | 2 | 3,213 | 33.01% |
| SLV240705C00029000 | 2024-06-17 3:43PM EDT | 29.00 | 0.24 | 0.17 | 0.18 | 0.00 | - | 229 | 1,925 | 34.18% |
| SLV240705C00029500 | 2024-06-17 12:27PM EDT | 29.50 | 0.16 | 0.13 | 0.14 | 0.00 | - | 8 | 724 | 36.13% |
| SLV240705C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1 | 19,796 | 37.89% |
| SLV240705C00030500 | 2024-06-17 3:01PM EDT | 30.50 | 0.10 | 0.08 | 0.09 | 0.00 | - | 25 | 424 | 40.04% |
| SLV240705C00031000 | 2024-06-17 2:11PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 1,828 | 12.50% |
| SLV240705C00031500 | 2024-06-14 12:54PM EDT | 31.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 1,106 | 43.36% |
| SLV240705C00032000 | 2024-06-17 2:14PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 40 | 1,206 | 45.31% |
| SLV240705C00032500 | 2024-06-13 12:19PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 168 | 46.48% |
| SLV240705C00033000 | 2024-06-17 3:11PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 327 | 46.88% |
| SLV240705C00033500 | 2024-06-17 1:10PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 851 | 50.00% |
| SLV240705C00034000 | 2024-06-17 1:45PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 25.00% |
| SLV240705C00035000 | 2024-06-14 12:33PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 272 | 52.34% |
| SLV240705C00036000 | 2024-06-14 3:51PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 57.81% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 102 | 61.72% |
| SLV240705C00038000 | 2024-06-17 3:05PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 59.38% |
| SLV240705C00039000 | 2024-06-06 11:32AM EDT | 39.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 608 | 642 | 62.50% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 65.63% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 68.75% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 71.88% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 84.38% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 53.13% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 48.44% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 40.63% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 470 | 25.00% |
| SLV240705P00023500 | 2024-06-17 3:31PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 12.50% |
| SLV240705P00024000 | 2024-06-13 1:47PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 327 | 12.50% |
| SLV240705P00024500 | 2024-06-17 1:02PM EDT | 24.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 13 | 112 | 29.69% |
| SLV240705P00025000 | 2024-06-17 3:19PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 300 | 28,116 | 29.30% |
| SLV240705P00025500 | 2024-06-17 3:55PM EDT | 25.50 | 0.20 | 0.20 | 0.21 | 0.00 | - | 60 | 426 | 30.08% |
| SLV240705P00026000 | 2024-06-18 9:39AM EDT | 26.00 | 0.36 | 0.33 | 0.34 | +0.03 | +9.09% | 3 | 632 | 29.88% |
| SLV240705P00026500 | 2024-06-18 9:37AM EDT | 26.50 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85% | 3 | 1,031 | 30.96% |
| SLV240705P00027000 | 2024-06-17 3:55PM EDT | 27.00 | 0.78 | 0.82 | 0.85 | 0.00 | - | 64 | 2,489 | 33.50% |
| SLV240705P00027500 | 2024-06-17 3:45PM EDT | 27.50 | 1.07 | 1.13 | 1.15 | 0.00 | - | 22 | 312 | 33.89% |
| SLV240705P00028000 | 2024-06-17 1:30PM EDT | 28.00 | 1.53 | 1.50 | 1.53 | 0.00 | - | 16 | 672 | 35.84% |
| SLV240705P00028500 | 2024-06-17 3:30PM EDT | 28.50 | 1.86 | 1.89 | 1.92 | 0.00 | - | 12 | 631 | 36.82% |
| SLV240705P00029000 | 2024-06-18 9:40AM EDT | 29.00 | 2.35 | 2.32 | 2.35 | +0.02 | +0.86% | 6 | 1,352 | 38.57% |
| SLV240705P00029500 | 2024-06-13 1:07PM EDT | 29.50 | 3.20 | 2.84 | 2.88 | 0.00 | - | 180 | 2,008 | 45.61% |
| SLV240705P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 3.09 | 3.25 | 3.30 | 0.00 | - | 3 | 143 | 45.12% |
| SLV240705P00030500 | 2024-06-17 10:00AM EDT | 30.50 | 3.72 | 3.75 | 3.80 | 0.00 | - | 16 | 15 | 49.61% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 14 | 22 | 53.91% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.70 | 4.80 | 0.00 | - | 20 | 6 | 53.71% |
| SLV240705P00032000 | 2024-06-13 10:22AM EDT | 32.00 | 5.37 | 5.20 | 5.30 | 0.00 | - | 10 | 0 | 57.62% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.15 | 6.25 | 0.00 | - | 68 | 0 | 59.18% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.75 | 6.85 | 0.00 | - | 14 | 0 | 73.24% |
