Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.134,24 +66,03 (+0,37%) Euro Stoxx 50
4.913,11 +32,69 (+0,67%) Dow Jones 30
38.875,12 +97,02 (+0,25%) Gold
2.334,40 +5,40 (+0,23%) EUR/USD
1,0752 +0,0016 (+0,15%) Bitcoin EUR
60.288,66 -421,75 (-0,69%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:56AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-06-14 3:55PM EDT | 10.00 | 17.04 | 16.70 | 16.85 | 0.00 | - | 2 | 5 | 0.00% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-06-13 10:25AM EDT | 15.00 | 11.70 | 11.80 | 11.90 | 0.00 | - | 8 | 15 | 50.00% |
| SLV240719C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.22 | 10.85 | 10.95 | 0.00 | - | 5 | 122 | 50.00% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-06-17 1:08PM EDT | 18.00 | 8.88 | 8.75 | 8.85 | 0.00 | - | 14 | 463 | 0.00% |
| SLV240719C00019000 | 2024-06-17 11:33AM EDT | 19.00 | 7.85 | 7.80 | 7.85 | 0.00 | - | 50 | 3,010 | 0.00% |
| SLV240719C00020000 | 2024-06-17 10:01AM EDT | 20.00 | 6.89 | 6.75 | 6.85 | 0.00 | - | 50 | 3,219 | 0.00% |
| SLV240719C00021000 | 2024-06-17 1:40PM EDT | 21.00 | 5.86 | 5.85 | 6.00 | 0.00 | - | 2 | 8,993 | 54.10% |
| SLV240719C00022000 | 2024-06-17 12:04PM EDT | 22.00 | 4.81 | 4.85 | 4.95 | 0.00 | - | 13 | 4,770 | 39.45% |
| SLV240719C00023000 | 2024-06-17 3:47PM EDT | 23.00 | 4.10 | 3.85 | 3.90 | 0.00 | - | 18 | 14,164 | 12.50% |
| SLV240719C00024000 | 2024-06-17 2:06PM EDT | 24.00 | 3.10 | 3.00 | 3.05 | 0.00 | - | 47 | 23,091 | 33.01% |
| SLV240719C00025000 | 2024-06-18 9:35AM EDT | 25.00 | 2.07 | 2.13 | 2.16 | -0.19 | -8.41% | 26 | 42,520 | 29.79% |
| SLV240719C00026000 | 2024-06-18 9:38AM EDT | 26.00 | 1.42 | 1.37 | 1.41 | -0.15 | -9.55% | 41 | 46,519 | 28.42% |
| SLV240719C00026500 | 2024-06-18 9:34AM EDT | 26.50 | 1.12 | 1.14 | 1.16 | -0.16 | -12.50% | 39 | 3,395 | 30.03% |
| SLV240719C00027000 | 2024-06-18 9:39AM EDT | 27.00 | 0.90 | 0.91 | 0.92 | -0.14 | -13.46% | 106 | 74,573 | 30.47% |
| SLV240719C00027500 | 2024-06-18 9:38AM EDT | 27.50 | 0.73 | 0.72 | 0.73 | -0.10 | -12.05% | 19 | 3,768 | 31.15% |
| SLV240719C00028000 | 2024-06-18 9:37AM EDT | 28.00 | 0.57 | 0.56 | 0.57 | -0.10 | -14.93% | 14 | 20,469 | 31.74% |
| SLV240719C00028500 | 2024-06-18 9:36AM EDT | 28.50 | 0.45 | 0.45 | 0.46 | -0.11 | -19.64% | 21 | 3,567 | 32.91% |
| SLV240719C00029000 | 2024-06-18 9:41AM EDT | 29.00 | 0.38 | 0.36 | 0.37 | -0.07 | -15.91% | 99 | 22,806 | 33.99% |
| SLV240719C00029500 | 2024-06-17 3:40PM EDT | 29.50 | 0.35 | 0.29 | 0.30 | 0.00 | - | 241 | 10,981 | 35.06% |
| SLV240719C00030000 | 2024-06-18 9:34AM EDT | 30.00 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 125 | 89,575 | 35.45% |
| SLV240719C00030500 | 2024-06-17 3:17PM EDT | 30.50 | 0.23 | 0.19 | 0.20 | 0.00 | - | 86 | 1,650 | 37.21% |
| SLV240719C00031000 | 2024-06-18 9:36AM EDT | 31.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 15 | 70,284 | 37.99% |
| SLV240719C00031500 | 2024-06-18 9:30AM EDT | 31.50 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 2 | 5,818 | 38.87% |
| SLV240719C00032000 | 2024-06-17 3:30PM EDT | 32.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 5,104 | 23,998 | 40.04% |
| SLV240719C00032500 | 2024-06-18 9:30AM EDT | 32.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 8 | 1,572 | 40.82% |
| SLV240719C00033000 | 2024-06-18 9:34AM EDT | 33.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 10 | 62,341 | 42.19% |
| SLV240719C00033500 | 2024-06-17 3:27PM EDT | 33.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 7 | 1,961 | 43.56% |
| SLV240719C00034000 | 2024-06-14 3:48PM EDT | 34.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 20 | 7,904 | 44.53% |
| SLV240719C00034500 | 2024-06-17 10:13AM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 820 | 25.00% |
| SLV240719C00035000 | 2024-06-17 3:42PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 38 | 33,351 | 47.27% |
| SLV240719C00035500 | 2024-06-17 9:55AM EDT | 35.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 60 | 357 | 47.66% |
| SLV240719C00036000 | 2024-06-17 11:43AM EDT | 36.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5,005 | 23,891 | 49.61% |
| SLV240719C00036500 | 2024-06-14 3:16PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 379 | 25.00% |
| SLV240719C00037000 | 2024-06-17 10:59AM EDT | 37.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 5,422 | 50.00% |
| SLV240719C00037500 | 2024-06-07 10:34AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 25.00% |
| SLV240719C00038000 | 2024-06-17 11:04AM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,000 | 14,619 | 53.13% |
| SLV240719C00038500 | 2024-06-13 12:12PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 25.00% |
| SLV240719C00039000 | 2024-06-13 12:11PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 160 | 1,407 | 56.25% |
| SLV240719C00039500 | 2024-06-17 9:51AM EDT | 39.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 11 | 58.20% |
| SLV240719C00040000 | 2024-06-17 10:19AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 4,261 | 56.25% |
| SLV240719C00040500 | 2024-06-12 9:56AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| SLV240719C00041000 | 2024-06-14 12:34PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 712 | 59.38% |
| SLV240719C00041500 | 2024-06-14 1:06PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 691 | 60.16% |
| SLV240719C00042000 | 2024-06-04 2:21PM EDT | 42.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 180 | 61.72% |
| SLV240719C00042500 | 2024-06-07 10:36AM EDT | 42.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 132 | 63.28% |
| SLV240719C00043000 | 2024-06-12 2:09PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 384 | 64.06% |
| SLV240719C00043500 | 2024-06-07 10:35AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| SLV240719C00044000 | 2024-06-07 9:30AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,132 | 67.19% |
| SLV240719C00044500 | 2024-06-07 10:35AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 68.75% |
| SLV240719C00045000 | 2024-06-17 9:51AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 7,563 | 70.31% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 109.38% |
| SLV240719P00012000 | 2024-06-12 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 98.44% |
| SLV240719P00014000 | 2024-06-12 11:27AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 81.25% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 100.39% |
| SLV240719P00016000 | 2024-05-22 2:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 65.63% |
| SLV240719P00017000 | 2024-06-17 3:33PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 59.38% |
| SLV240719P00018000 | 2024-06-13 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,032 | 53.13% |
| SLV240719P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,782 | 50.00% |
| SLV240719P00020000 | 2024-06-17 3:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,553 | 42.97% |
| SLV240719P00021000 | 2024-06-14 11:59AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 6,542 | 36.72% |
| SLV240719P00022000 | 2024-06-17 3:44PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 27,061 | 33.59% |
| SLV240719P00023000 | 2024-06-17 11:36AM EDT | 23.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 19 | 36,841 | 30.86% |
| SLV240719P00024000 | 2024-06-17 3:43PM EDT | 24.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 239 | 16,287 | 29.49% |
| SLV240719P00025000 | 2024-06-18 9:30AM EDT | 25.00 | 0.25 | 0.23 | 0.24 | +0.02 | +8.70% | 3 | 30,750 | 28.81% |
| SLV240719P00026000 | 2024-06-18 9:40AM EDT | 26.00 | 0.54 | 0.51 | 0.52 | +0.01 | +1.89% | 6 | 36,547 | 28.81% |
| SLV240719P00026500 | 2024-06-18 9:34AM EDT | 26.50 | 0.78 | 0.74 | 0.75 | +0.04 | +5.41% | 10 | 5,565 | 29.69% |
| SLV240719P00027000 | 2024-06-17 3:58PM EDT | 27.00 | 1.00 | 1.04 | 1.06 | 0.00 | - | 1,419 | 24,333 | 31.74% |
| SLV240719P00027500 | 2024-06-17 3:44PM EDT | 27.50 | 1.29 | 1.36 | 1.38 | 0.00 | - | 90 | 14,878 | 32.81% |
| SLV240719P00028000 | 2024-06-17 3:44PM EDT | 28.00 | 1.65 | 1.71 | 1.74 | 0.00 | - | 168 | 9,843 | 34.08% |
| SLV240719P00028500 | 2024-06-17 10:44AM EDT | 28.50 | 2.04 | 2.05 | 2.08 | 0.00 | - | 6 | 3,605 | 33.64% |
| SLV240719P00029000 | 2024-06-17 2:51PM EDT | 29.00 | 2.43 | 2.43 | 2.46 | 0.00 | - | 8 | 3,808 | 33.59% |
| SLV240719P00029500 | 2024-06-17 11:35AM EDT | 29.50 | 3.00 | 2.88 | 2.90 | 0.00 | - | 1 | 661 | 35.06% |
| SLV240719P00030000 | 2024-06-17 3:59PM EDT | 30.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 18 | 3,517 | 41.11% |
| SLV240719P00030500 | 2024-06-04 3:45PM EDT | 30.50 | 3.72 | 3.80 | 3.85 | 0.00 | - | 2 | 36 | 39.94% |
| SLV240719P00031000 | 2024-06-17 10:04AM EDT | 31.00 | 4.32 | 4.25 | 4.35 | 0.00 | - | 22 | 1,063 | 43.26% |
| SLV240719P00031500 | 2024-05-29 3:02PM EDT | 31.50 | 2.87 | 4.70 | 4.80 | 0.00 | - | 4 | 9 | 43.56% |
| SLV240719P00032000 | 2024-06-17 3:45PM EDT | 32.00 | 5.14 | 5.25 | 5.30 | 0.00 | - | 4 | 75 | 46.58% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 33.00 | 6.30 | 6.25 | 6.35 | 0.00 | - | 1 | 4 | 52.25% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 34.00 | 7.50 | 7.20 | 7.35 | 0.00 | - | 6 | 7 | 55.76% |
| SLV240719P00034500 | 2024-06-05 9:34AM EDT | 34.50 | 7.45 | 7.60 | 7.75 | 0.00 | - | 1 | 0 | 56.25% |
| SLV240719P00035000 | 2024-06-04 1:22PM EDT | 35.00 | 8.10 | 8.15 | 8.30 | 0.00 | - | 10 | 0 | 56.45% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 114.26% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 119.14% |
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 40.00 | 10.61 | 13.20 | 13.30 | 0.00 | - | 25 | 0 | 80.08% |
| SLV240719P00041000 | 2024-05-21 9:43AM EDT | 41.00 | 11.85 | 14.15 | 14.30 | 0.00 | - | - | 0 | 80.86% |
| SLV240719P00042500 | 2024-05-31 12:34PM EDT | 42.50 | 14.72 | 15.70 | 15.80 | 0.00 | - | 20 | 0 | 89.26% |
