Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-07 3:00PM EDT | 19.00 | 7.85 | 6.15 | 10.00 | 0.00 | - | 4 | 4 | 67.77% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 5.15 | 9.00 | 0.00 | - | - | 2 | 59.57% |
| SLV240726C00021000 | 2024-06-14 3:04PM EDT | 21.00 | 6.10 | 4.20 | 8.00 | 0.00 | - | 2 | 4 | 53.91% |
| SLV240726C00022000 | 2024-06-12 12:19PM EDT | 22.00 | 5.72 | 4.85 | 5.70 | 0.00 | - | 1 | 37 | 57.72% |
| SLV240726C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.55 | 4.55 | 4.75 | 0.00 | - | - | 17 | 51.66% |
| SLV240726C00023000 | 2024-06-07 3:30PM EDT | 23.00 | 3.95 | 4.10 | 4.20 | 0.00 | - | 2 | 2 | 44.34% |
| SLV240726C00023500 | 2024-06-14 9:52AM EDT | 23.50 | 3.44 | 2.60 | 4.70 | 0.00 | - | 1 | 3 | 80.86% |
| SLV240726C00024000 | 2024-06-18 2:03PM EDT | 24.00 | 3.15 | 3.15 | 3.30 | +0.53 | +20.23% | 30 | 122 | 40.53% |
| SLV240726C00024500 | 2024-06-13 10:09AM EDT | 24.50 | 2.56 | 1.77 | 3.80 | 0.00 | - | 1 | 8 | 71.78% |
| SLV240726C00025000 | 2024-06-18 9:54AM EDT | 25.00 | 2.30 | 1.96 | 2.60 | +0.08 | +3.60% | 38 | 70 | 42.19% |
| SLV240726C00025500 | 2024-06-18 11:58AM EDT | 25.50 | 1.91 | 1.19 | 2.02 | +0.06 | +3.24% | 10 | 337 | 33.94% |
| SLV240726C00026000 | 2024-06-18 3:15PM EDT | 26.00 | 1.67 | 1.30 | 1.81 | +0.02 | +1.21% | 10 | 103 | 37.35% |
| SLV240726C00026500 | 2024-06-18 3:18PM EDT | 26.50 | 1.40 | 1.29 | 1.39 | +0.12 | +9.38% | 153 | 165 | 33.30% |
| SLV240726C00027000 | 2024-06-18 3:48PM EDT | 27.00 | 1.15 | 1.12 | 1.14 | +0.03 | +2.68% | 121 | 1,203 | 33.40% |
| SLV240726C00027500 | 2024-06-18 3:23PM EDT | 27.50 | 0.92 | 0.91 | 0.93 | -0.03 | -3.16% | 261 | 423 | 33.69% |
| SLV240726C00028000 | 2024-06-18 3:59PM EDT | 28.00 | 0.76 | 0.74 | 0.76 | -0.02 | -2.56% | 335 | 1,790 | 34.23% |
| SLV240726C00028500 | 2024-06-18 3:29PM EDT | 28.50 | 0.64 | 0.61 | 0.62 | -0.01 | -1.54% | 506 | 208 | 34.77% |
| SLV240726C00029000 | 2024-06-18 3:59PM EDT | 29.00 | 0.50 | 0.49 | 0.51 | -0.01 | -1.96% | 145 | 820 | 35.55% |
| SLV240726C00029500 | 2024-06-18 3:18PM EDT | 29.50 | 0.42 | 0.40 | 0.41 | 0.00 | - | 9 | 405 | 35.94% |
| SLV240726C00030000 | 2024-06-18 2:02PM EDT | 30.00 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 8,477 | 9,504 | 36.82% |
| SLV240726C00030500 | 2024-06-18 3:12PM EDT | 30.50 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 17 | 76 | 37.60% |
| SLV240726C00031000 | 2024-06-17 10:33AM EDT | 31.00 | 0.26 | 0.22 | 0.23 | 0.00 | - | 17 | 400 | 38.28% |
| SLV240726C00031500 | 2024-06-18 9:30AM EDT | 31.50 | 0.17 | 0.18 | 0.19 | -0.02 | -10.53% | 100 | 1,207 | 38.97% |
| SLV240726C00032000 | 2024-06-17 9:30AM EDT | 32.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 25 | 352 | 39.84% |
| SLV240726C00032500 | 2024-06-18 2:14PM EDT | 32.50 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 3 | 1,092 | 41.02% |
| SLV240726C00033000 | 2024-06-17 1:51PM EDT | 33.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 30 | 260 | 41.99% |
| SLV240726C00033500 | 2024-06-17 11:33AM EDT | 33.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 11 | 42.58% |
| SLV240726C00034000 | 2024-06-11 9:35AM EDT | 34.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 188 | 1,114 | 43.75% |
| SLV240726C00035000 | 2024-06-18 9:54AM EDT | 35.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 38 | 46 | 45.70% |
| SLV240726C00036000 | 2024-06-18 10:32AM EDT | 36.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 109 | 48.24% |
| SLV240726C00038000 | 2024-06-12 10:00AM EDT | 38.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 3 | 50.78% |
| SLV240726C00040000 | 2024-06-10 10:55AM EDT | 40.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 3 | 54.69% |
| SLV240726C00045000 | 2024-06-17 9:44AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 61 | 64.06% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.84% |
| SLV240726P00022500 | 2024-06-13 11:39AM EDT | 22.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 11 | 11 | 30.08% |
| SLV240726P00023000 | 2024-06-13 1:24PM EDT | 23.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 14 | 29.88% |
| SLV240726P00023500 | 2024-06-18 3:18PM EDT | 23.50 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 1 | 54 | 29.49% |
| SLV240726P00024000 | 2024-06-18 1:27PM EDT | 24.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 21 | 111 | 28.91% |
| SLV240726P00024500 | 2024-06-18 12:42PM EDT | 24.50 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 35 | 170 | 28.42% |
| SLV240726P00025000 | 2024-06-18 2:36PM EDT | 25.00 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 70 | 482 | 28.22% |
| SLV240726P00025500 | 2024-06-18 3:22PM EDT | 25.50 | 0.39 | 0.38 | 0.39 | -0.05 | -11.36% | 182 | 510 | 28.03% |
| SLV240726P00026000 | 2024-06-18 2:16PM EDT | 26.00 | 0.56 | 0.55 | 0.56 | -0.06 | -9.68% | 82 | 154 | 28.32% |
| SLV240726P00026500 | 2024-06-18 3:18PM EDT | 26.50 | 0.77 | 0.76 | 0.77 | -0.07 | -8.33% | 26 | 124 | 28.57% |
| SLV240726P00027000 | 2024-06-18 2:17PM EDT | 27.00 | 1.03 | 1.01 | 1.02 | -0.08 | -7.21% | 6 | 4,972 | 28.81% |
| SLV240726P00027500 | 2024-06-17 2:59PM EDT | 27.50 | 1.40 | 1.30 | 1.52 | 0.00 | - | 2 | 36 | 35.16% |
| SLV240726P00028000 | 2024-06-17 3:11PM EDT | 28.00 | 1.75 | 1.63 | 2.25 | 0.00 | - | 20 | 1,594 | 47.51% |
| SLV240726P00028500 | 2024-06-18 12:41PM EDT | 28.50 | 2.06 | 1.99 | 2.02 | -0.10 | -4.63% | 2 | 4,446 | 30.27% |
| SLV240726P00029000 | 2024-06-18 3:54PM EDT | 29.00 | 2.39 | 2.38 | 2.41 | -0.48 | -16.72% | 5 | 3,335 | 30.66% |
| SLV240726P00030000 | 2024-06-18 3:54PM EDT | 30.00 | 3.21 | 3.20 | 4.30 | +0.06 | +1.90% | 5 | 44 | 50.44% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.70 | 4.10 | 5.20 | 0.00 | - | 1 | 4 | 54.30% |
| SLV240726P00033000 | 2024-06-13 1:20PM EDT | 33.00 | 6.55 | 5.90 | 7.10 | 0.00 | - | 1 | 1 | 60.84% |
