Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.386,97 +436,24 (+0,73%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 61.33% |
| SLV240712C00022000 | 2024-06-11 11:01AM EDT | 22.00 | 4.78 | 5.00 | 5.10 | 0.00 | - | 2 | 8 | 51.95% |
| SLV240712C00023000 | 2024-06-07 10:16AM EDT | 23.00 | 4.21 | 3.40 | 4.10 | 0.00 | - | 1 | 9 | 47.85% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.63 | 3.50 | 3.65 | 0.00 | - | 20 | 21 | 46.88% |
| SLV240712C00024000 | 2024-06-17 10:16AM EDT | 24.00 | 2.92 | 3.05 | 3.15 | 0.00 | - | 7 | 52 | 41.60% |
| SLV240712C00024500 | 2024-06-14 3:24PM EDT | 24.50 | 2.70 | 2.23 | 2.66 | 0.00 | - | 15 | 71 | 37.01% |
| SLV240712C00025000 | 2024-06-18 11:53AM EDT | 25.00 | 2.23 | 1.20 | 2.22 | +0.06 | +2.76% | 6 | 71 | 34.96% |
| SLV240712C00025500 | 2024-06-17 12:44PM EDT | 25.50 | 1.66 | 1.79 | 1.82 | 0.00 | - | 3 | 33 | 33.89% |
| SLV240712C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 1.44 | 1.41 | 1.45 | +0.11 | +8.27% | 141 | 704 | 32.81% |
| SLV240712C00026500 | 2024-06-18 3:23PM EDT | 26.50 | 1.16 | 1.13 | 1.16 | +0.02 | +1.75% | 10 | 399 | 33.35% |
| SLV240712C00027000 | 2024-06-18 3:46PM EDT | 27.00 | 0.92 | 0.88 | 0.90 | +0.02 | +2.22% | 172 | 1,129 | 33.30% |
| SLV240712C00027500 | 2024-06-18 12:49PM EDT | 27.50 | 0.70 | 0.68 | 0.69 | +0.09 | +14.75% | 127 | 1,148 | 33.59% |
| SLV240712C00028000 | 2024-06-18 3:41PM EDT | 28.00 | 0.54 | 0.52 | 0.53 | +0.03 | +5.88% | 89 | 829 | 34.23% |
| SLV240712C00028500 | 2024-06-18 11:09AM EDT | 28.50 | 0.34 | 0.40 | 0.41 | -0.09 | -20.93% | 50 | 677 | 35.16% |
| SLV240712C00029000 | 2024-06-18 3:32PM EDT | 29.00 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 54 | 797 | 36.23% |
| SLV240712C00029500 | 2024-06-18 3:58PM EDT | 29.50 | 0.25 | 0.23 | 0.24 | +0.03 | +13.64% | 77 | 463 | 36.72% |
| SLV240712C00030000 | 2024-06-18 3:57PM EDT | 30.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 93 | 1,548 | 37.89% |
| SLV240712C00030500 | 2024-06-18 1:30PM EDT | 30.50 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 178 | 773 | 39.06% |
| SLV240712C00031000 | 2024-06-18 3:58PM EDT | 31.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 15 | 835 | 40.23% |
| SLV240712C00031500 | 2024-06-18 11:42AM EDT | 31.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 599 | 41.60% |
| SLV240712C00032000 | 2024-06-18 1:31PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 31 | 1,345 | 42.58% |
| SLV240712C00032500 | 2024-06-18 3:42PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 50 | 117 | 44.34% |
| SLV240712C00033000 | 2024-06-11 11:35AM EDT | 33.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 126 | 45.70% |
| SLV240712C00033500 | 2024-06-17 11:53AM EDT | 33.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 127 | 46.88% |
| SLV240712C00034000 | 2024-06-13 1:17PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 133 | 47.27% |
| SLV240712C00034500 | 2024-05-30 9:42AM EDT | 34.50 | 0.24 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 50.00% |
| SLV240712C00035000 | 2024-06-18 3:50PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 989 | 50.00% |
| SLV240712C00036000 | 2024-06-17 9:52AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 457 | 53.13% |
| SLV240712C00037000 | 2024-06-06 1:16PM EDT | 37.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | - | 1 | 53.13% |
| SLV240712C00038000 | 2024-06-14 12:33PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 59 | 57.03% |
| SLV240712C00040000 | 2024-06-07 1:23PM EDT | 40.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 64.06% |
| SLV240712C00045000 | 2024-06-11 10:13AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 297 | 71.88% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 53.13% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 50.00% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 42.19% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 519 | 539 | 35.94% |
| SLV240712P00023000 | 2024-06-18 11:42AM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 19 | 168 | 32.03% |
| SLV240712P00023500 | 2024-06-18 11:42AM EDT | 23.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 76 | 30.08% |
| SLV240712P00024000 | 2024-06-18 2:08PM EDT | 24.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 136 | 29.30% |
| SLV240712P00024500 | 2024-06-18 3:13PM EDT | 24.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 4 | 65 | 29.10% |
| SLV240712P00025000 | 2024-06-18 3:39PM EDT | 25.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 7,933 | 200 | 28.61% |
| SLV240712P00025500 | 2024-06-18 3:57PM EDT | 25.50 | 0.24 | 0.24 | 0.25 | -0.07 | -22.58% | 80 | 224 | 28.71% |
| SLV240712P00026000 | 2024-06-18 2:25PM EDT | 26.00 | 0.39 | 0.38 | 0.39 | -0.05 | -11.36% | 192 | 1,794 | 28.71% |
| SLV240712P00026500 | 2024-06-18 2:42PM EDT | 26.50 | 0.59 | 0.58 | 0.59 | -0.15 | -20.27% | 95 | 271 | 29.20% |
| SLV240712P00027000 | 2024-06-18 2:42PM EDT | 27.00 | 0.84 | 0.82 | 0.84 | -0.08 | -8.70% | 64 | 1,446 | 29.69% |
| SLV240712P00027500 | 2024-06-18 3:43PM EDT | 27.50 | 1.12 | 0.73 | 1.14 | -0.11 | -8.94% | 3 | 204 | 30.27% |
| SLV240712P00028000 | 2024-06-18 11:15AM EDT | 28.00 | 1.61 | 1.28 | 1.48 | +0.06 | +3.87% | 60 | 339 | 30.66% |
| SLV240712P00028500 | 2024-06-18 12:41PM EDT | 28.50 | 1.93 | 1.65 | 1.86 | -0.09 | -4.46% | 138 | 2,751 | 31.25% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 29.00 | 2.95 | 1.40 | 2.67 | 0.00 | - | 3 | 1,888 | 49.81% |
| SLV240712P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 3.03 | 1.60 | 2.92 | 0.00 | - | 1 | 4 | 43.85% |
| SLV240712P00030000 | 2024-06-14 9:55AM EDT | 30.00 | 3.48 | 3.10 | 3.70 | 0.00 | - | 1 | 44 | 61.33% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 3.95 | 4.20 | 0.00 | - | 2 | 5 | 43.36% |
