Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,90 -34,10 (-1,44%) EUR/USD
1,0695 -0,0011 (-0,11%) Bitcoin EUR
60.184,18 -739,82 (-1,21%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802C00021500 | 2024-06-14 10:51AM EDT | 21.50 | 5.28 | 5.60 | 5.65 | 0.00 | - | - | 1 | 49.61% |
| SLV240802C00023000 | 2024-06-21 12:57PM EDT | 23.00 | 4.22 | 4.15 | 4.20 | +0.15 | +3.69% | 10 | 17 | 41.02% |
| SLV240802C00024000 | 2024-06-20 1:15PM EDT | 24.00 | 4.30 | 3.25 | 3.30 | 0.00 | - | 2 | 10 | 37.50% |
| SLV240802C00025000 | 2024-06-21 3:37PM EDT | 25.00 | 2.44 | 2.41 | 2.43 | -0.87 | -26.28% | 48 | 7 | 33.50% |
| SLV240802C00025500 | 2024-06-21 2:16PM EDT | 25.50 | 2.00 | 2.06 | 2.08 | -0.95 | -32.20% | 24 | 8 | 33.45% |
| SLV240802C00026000 | 2024-06-21 11:17AM EDT | 26.00 | 1.79 | 1.73 | 1.75 | -0.81 | -31.15% | 43 | 52 | 33.11% |
| SLV240802C00026500 | 2024-06-21 1:48PM EDT | 26.50 | 1.47 | 1.43 | 1.46 | -0.74 | -33.48% | 4 | 1,133 | 33.01% |
| SLV240802C00027000 | 2024-06-21 3:45PM EDT | 27.00 | 1.21 | 1.19 | 1.21 | -0.66 | -35.29% | 234 | 412 | 33.11% |
| SLV240802C00027500 | 2024-06-21 2:40PM EDT | 27.50 | 1.00 | 0.99 | 1.00 | -0.61 | -37.89% | 357 | 299 | 33.40% |
| SLV240802C00028000 | 2024-06-21 2:24PM EDT | 28.00 | 0.81 | 0.82 | 0.83 | -0.58 | -41.73% | 231 | 851 | 33.99% |
| SLV240802C00028500 | 2024-06-21 3:33PM EDT | 28.50 | 0.68 | 0.68 | 0.69 | -0.50 | -42.37% | 24 | 421 | 34.62% |
| SLV240802C00029000 | 2024-06-21 11:58AM EDT | 29.00 | 0.64 | 0.56 | 0.57 | -0.34 | -34.69% | 40 | 481 | 35.21% |
| SLV240802C00029500 | 2024-06-21 12:33PM EDT | 29.50 | 0.52 | 0.47 | 0.48 | -0.31 | -37.35% | 23 | 631 | 36.08% |
| SLV240802C00030000 | 2024-06-21 3:45PM EDT | 30.00 | 0.39 | 0.39 | 0.40 | -0.32 | -45.07% | 177 | 199 | 36.77% |
| SLV240802C00030500 | 2024-06-21 2:27PM EDT | 30.50 | 0.32 | 0.32 | 0.33 | -0.26 | -44.83% | 710 | 1,009 | 37.31% |
| SLV240802C00031000 | 2024-06-21 11:58AM EDT | 31.00 | 0.31 | 0.27 | 0.28 | -0.20 | -39.22% | 9 | 448 | 38.18% |
| SLV240802C00031500 | 2024-06-21 12:55PM EDT | 31.50 | 0.24 | 0.23 | 0.24 | -0.19 | -44.19% | 150 | 644 | 39.06% |
| SLV240802C00032000 | 2024-06-21 2:20PM EDT | 32.00 | 0.19 | 0.19 | 0.20 | -0.18 | -48.65% | 267 | 247 | 39.65% |
| SLV240802C00032500 | 2024-06-20 2:42PM EDT | 32.50 | 0.26 | 0.16 | 0.17 | -0.05 | -16.13% | 4 | 107 | 40.43% |
| SLV240802C00034000 | 2024-06-21 1:49PM EDT | 34.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 39 | 3 | 42.77% |
| SLV240802C00035000 | 2024-06-21 1:34PM EDT | 35.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 318 | 27,722 | 45.12% |
| SLV240802C00036000 | 2024-06-21 3:43PM EDT | 36.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 10 | 20 | 46.48% |
| SLV240802C00040000 | 2024-06-20 10:40AM EDT | 40.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 22 | 23 | 53.52% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802P00022500 | 2024-06-21 2:52PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 12 | 1 | 30.08% |
| SLV240802P00023000 | 2024-06-14 2:10PM EDT | 23.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 7 | 29.30% |
| SLV240802P00023500 | 2024-06-21 9:51AM EDT | 23.50 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 2 | 24 | 28.71% |
| SLV240802P00024000 | 2024-06-21 1:07PM EDT | 24.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 8 | 52 | 28.42% |
| SLV240802P00024500 | 2024-06-21 3:28PM EDT | 24.50 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 11 | 135 | 27.74% |
| SLV240802P00025000 | 2024-06-21 1:40PM EDT | 25.00 | 0.30 | 0.29 | 0.30 | +0.13 | +76.47% | 66 | 59 | 27.83% |
| SLV240802P00025500 | 2024-06-21 3:38PM EDT | 25.50 | 0.42 | 0.42 | 0.43 | +0.17 | +68.00% | 21 | 63 | 27.83% |
| SLV240802P00026000 | 2024-06-21 3:42PM EDT | 26.00 | 0.59 | 0.59 | 0.61 | +0.23 | +63.89% | 273 | 21 | 28.27% |
| SLV240802P00026500 | 2024-06-21 3:53PM EDT | 26.50 | 0.81 | 0.80 | 0.82 | +0.30 | +58.82% | 34 | 332 | 28.42% |
| SLV240802P00027000 | 2024-06-21 12:25PM EDT | 27.00 | 1.03 | 1.06 | 1.07 | +0.35 | +51.47% | 112 | 321 | 28.61% |
| SLV240802P00028500 | 2024-06-20 2:32PM EDT | 28.50 | 1.43 | 2.06 | 2.07 | 0.00 | - | 3 | 204 | 30.32% |
| SLV240802P00034000 | 2024-06-14 1:35PM EDT | 34.00 | 7.13 | 7.00 | 7.10 | 0.00 | - | - | 1 | 39.65% |
