Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.133,96 +65,75 (+0,36%) Euro Stoxx 50
4.913,11 +32,69 (+0,67%) Dow Jones 30
38.875,26 +97,16 (+0,25%) Gold
2.334,50 +5,50 (+0,24%) 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.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.58 | 11.85 | 11.95 | 0.00 | - | 20 | 45 | 72.27% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 91.21% |
| SLV240816C00017000 | 2024-06-04 11:59AM EDT | 17.00 | 10.16 | 9.85 | 9.90 | 0.00 | - | 10 | 10 | 25.00% |
| SLV240816C00018000 | 2024-06-10 10:35AM EDT | 18.00 | 9.15 | 8.85 | 9.00 | 0.00 | - | - | 1 | 58.98% |
| SLV240816C00019000 | 2024-06-17 11:38AM EDT | 19.00 | 7.73 | 7.85 | 8.00 | 0.00 | - | 1 | 4 | 52.15% |
| SLV240816C00020000 | 2024-06-17 9:36AM EDT | 20.00 | 7.05 | 6.85 | 7.00 | 0.00 | - | 10 | 1,313 | 45.70% |
| SLV240816C00021000 | 2024-06-17 11:38AM EDT | 21.00 | 5.79 | 5.95 | 6.15 | 0.00 | - | 1 | 68 | 49.51% |
| SLV240816C00022000 | 2024-06-14 1:51PM EDT | 22.00 | 5.18 | 4.90 | 5.00 | 0.00 | - | 4 | 75 | 33.40% |
| SLV240816C00023000 | 2024-06-17 12:02PM EDT | 23.00 | 4.04 | 4.05 | 4.10 | 0.00 | - | 4 | 1,318 | 33.11% |
| SLV240816C00024000 | 2024-06-17 3:49PM EDT | 24.00 | 3.35 | 3.15 | 3.25 | 0.00 | - | 9 | 644 | 32.23% |
| SLV240816C00025000 | 2024-06-17 3:15PM EDT | 25.00 | 2.57 | 2.45 | 2.48 | 0.00 | - | 28 | 12,475 | 31.45% |
| SLV240816C00026000 | 2024-06-18 9:30AM EDT | 26.00 | 1.68 | 1.81 | 1.81 | -0.26 | -13.40% | 4 | 1,856 | 30.66% |
| SLV240816C00026500 | 2024-06-18 9:35AM EDT | 26.50 | 1.50 | 1.53 | 1.54 | -0.16 | -9.64% | 42 | 1,660 | 30.81% |
| SLV240816C00027000 | 2024-06-18 9:34AM EDT | 27.00 | 1.29 | 1.27 | 1.28 | -0.13 | -9.15% | 10 | 6,815 | 30.52% |
| SLV240816C00027500 | 2024-06-17 1:28PM EDT | 27.50 | 1.15 | 1.08 | 1.10 | 0.00 | - | 104 | 2,627 | 31.35% |
| SLV240816C00028000 | 2024-06-17 3:52PM EDT | 28.00 | 1.04 | 0.94 | 0.95 | 0.00 | - | 1,031 | 13,481 | 32.32% |
| SLV240816C00028500 | 2024-06-17 2:37PM EDT | 28.50 | 0.88 | 0.80 | 0.82 | 0.00 | - | 21 | 7,661 | 33.15% |
| SLV240816C00029000 | 2024-06-17 3:58PM EDT | 29.00 | 0.78 | 0.69 | 0.71 | 0.00 | - | 300 | 15,056 | 34.03% |
| SLV240816C00029500 | 2024-06-17 2:19PM EDT | 29.50 | 0.64 | 0.59 | 0.60 | 0.00 | - | 23 | 1,757 | 34.47% |
| SLV240816C00030000 | 2024-06-18 9:37AM EDT | 30.00 | 0.51 | 0.49 | 0.50 | -0.07 | -12.07% | 2,127 | 31,669 | 34.67% |
| SLV240816C00030500 | 2024-06-17 3:50PM EDT | 30.50 | 0.50 | 0.43 | 0.44 | 0.00 | - | 181 | 787 | 35.65% |
| SLV240816C00031000 | 2024-06-17 3:49PM EDT | 31.00 | 0.43 | 0.37 | 0.38 | 0.00 | - | 240 | 8,415 | 36.33% |
| SLV240816C00031500 | 2024-06-17 3:57PM EDT | 31.50 | 0.38 | 0.32 | 0.34 | 0.00 | - | 64 | 5,985 | 37.40% |
| SLV240816C00032000 | 2024-06-17 3:21PM EDT | 32.00 | 0.33 | 0.28 | 0.29 | 0.00 | - | 223 | 18,614 | 37.89% |
| SLV240816C00032500 | 2024-06-17 12:02PM EDT | 32.50 | 0.25 | 0.25 | 0.26 | 0.00 | - | 23 | 1,190 | 38.87% |
| SLV240816C00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.25 | 0.21 | 0.22 | 0.00 | - | 482 | 6,755 | 39.16% |
| SLV240816C00033500 | 2024-06-17 11:45AM EDT | 33.50 | 0.19 | 0.18 | 0.19 | 0.00 | - | 2 | 1,391 | 39.65% |
| SLV240816C00034000 | 2024-06-17 2:07PM EDT | 34.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 35 | 2,579 | 41.02% |
| SLV240816C00034500 | 2024-06-13 12:22PM EDT | 34.50 | 0.14 | 0.15 | 0.16 | 0.00 | - | 2 | 332 | 41.70% |
| SLV240816C00035000 | 2024-06-18 9:34AM EDT | 35.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 101 | 55,563 | 41.50% |
| SLV240816C00035500 | 2024-06-17 3:50PM EDT | 35.50 | 0.14 | 0.11 | 0.12 | 0.00 | - | 1 | 975 | 42.38% |
| SLV240816C00036000 | 2024-06-17 11:44AM EDT | 36.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 25 | 695 | 43.36% |
| SLV240816C00036500 | 2024-06-13 1:51PM EDT | 36.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 268 | 1,486 | 44.14% |
| SLV240816C00037000 | 2024-06-17 3:43PM EDT | 37.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 110 | 10,924 | 44.73% |
| SLV240816C00037500 | 2024-06-07 3:34PM EDT | 37.50 | 0.14 | 0.07 | 0.08 | 0.00 | - | 24 | 563 | 45.12% |
| SLV240816C00038000 | 2024-06-14 12:10PM EDT | 38.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 452 | 46.68% |
| SLV240816C00038500 | 2024-06-05 10:32AM EDT | 38.50 | 0.12 | 0.06 | 0.07 | 0.00 | - | 1 | 40 | 46.88% |
| SLV240816C00039000 | 2024-06-14 12:11PM EDT | 39.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 147 | 48.24% |
| SLV240816C00039500 | 2024-06-12 2:55PM EDT | 39.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 51 | 106 | 48.44% |
| SLV240816C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 1,066 | 49.61% |
| SLV240816C00040500 | 2024-06-11 3:30PM EDT | 40.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 13 | 132 | 49.41% |
| SLV240816C00041000 | 2024-06-07 9:30AM EDT | 41.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 3 | 50.00% |
| SLV240816C00041500 | 2024-06-07 11:53AM EDT | 41.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 17 | 28 | 51.17% |
| SLV240816C00042000 | 2024-06-14 1:05PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 104 | 52.15% |
| SLV240816C00042500 | 2024-06-07 9:48AM EDT | 42.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 101 | 122 | 51.56% |
| SLV240816C00043000 | 2024-06-12 12:11PM EDT | 43.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 4 | 52.34% |
| SLV240816C00043500 | 2024-06-07 10:51AM EDT | 43.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 6 | 53.52% |
| SLV240816C00044000 | 2024-06-17 12:24PM EDT | 44.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 57 | 1,404 | 54.69% |
| SLV240816C00044500 | 2024-06-14 11:52AM EDT | 44.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 294 | 55.86% |
| SLV240816C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 188 | 56.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 46.88% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 41.41% |
| SLV240816P00019000 | 2024-06-12 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,400 | 35.94% |
| SLV240816P00020000 | 2024-06-17 3:50PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 153 | 34.38% |
| SLV240816P00021000 | 2024-06-17 12:09PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 609 | 31.45% |
| SLV240816P00022000 | 2024-06-17 1:04PM EDT | 22.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 6 | 807 | 28.91% |
| SLV240816P00023000 | 2024-06-17 12:05PM EDT | 23.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 3 | 1,165 | 28.13% |
| SLV240816P00024000 | 2024-06-18 9:35AM EDT | 24.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 30 | 2,821 | 27.69% |
| SLV240816P00025000 | 2024-06-17 3:50PM EDT | 25.00 | 0.44 | 0.45 | 0.46 | 0.00 | - | 51 | 13,311 | 27.98% |
| SLV240816P00026000 | 2024-06-18 9:32AM EDT | 26.00 | 0.80 | 0.79 | 0.80 | +0.01 | +1.27% | 11 | 17,095 | 27.98% |
| SLV240816P00026500 | 2024-06-17 3:44PM EDT | 26.50 | 1.02 | 1.05 | 1.06 | 0.00 | - | 2,365 | 2,999 | 28.96% |
| SLV240816P00027000 | 2024-06-17 2:19PM EDT | 27.00 | 1.32 | 1.29 | 1.31 | 0.00 | - | 4,465 | 6,361 | 28.91% |
| SLV240816P00027500 | 2024-06-17 1:43PM EDT | 27.50 | 1.65 | 1.63 | 1.65 | 0.00 | - | 39 | 1,852 | 30.23% |
| SLV240816P00028000 | 2024-06-17 3:20PM EDT | 28.00 | 1.92 | 1.95 | 1.97 | 0.00 | - | 6 | 5,264 | 30.42% |
| SLV240816P00028500 | 2024-06-17 1:09PM EDT | 28.50 | 2.34 | 2.31 | 2.33 | 0.00 | - | 1 | 4,747 | 30.96% |
| SLV240816P00029000 | 2024-06-17 12:28PM EDT | 29.00 | 2.76 | 2.72 | 2.75 | 0.00 | - | 6 | 6,675 | 32.52% |
| SLV240816P00029500 | 2024-06-13 3:13PM EDT | 29.50 | 3.40 | 3.05 | 3.10 | 0.00 | - | 1 | 685 | 31.69% |
| SLV240816P00030000 | 2024-06-14 11:33AM EDT | 30.00 | 3.74 | 3.45 | 3.55 | 0.00 | - | 90 | 969 | 33.20% |
| SLV240816P00030500 | 2024-06-14 9:30AM EDT | 30.50 | 4.15 | 3.90 | 3.95 | 0.00 | - | 32 | 336 | 32.76% |
| SLV240816P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 4.25 | 4.40 | 4.45 | 0.00 | - | 18 | 715 | 35.35% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 4.85 | 4.90 | 0.00 | - | 10 | 11 | 35.94% |
| SLV240816P00032000 | 2024-06-14 11:48AM EDT | 32.00 | 5.50 | 5.25 | 5.35 | 0.00 | - | 1 | 703 | 36.23% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 5.70 | 5.80 | 0.00 | - | - | 349 | 36.13% |
| SLV240816P00033000 | 2024-06-06 11:29AM EDT | 33.00 | 4.95 | 6.25 | 6.35 | 0.00 | - | 139 | 499 | 40.53% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 6.70 | 6.75 | 0.00 | - | - | 58 | 37.40% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.25 | 7.35 | 0.00 | - | 3 | 2 | 44.63% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 35.00 | 6.30 | 8.20 | 8.25 | 0.00 | - | - | 257 | 42.87% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 8.70 | 8.80 | 0.00 | - | 78 | 0 | 47.56% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 18.25 | 18.25 | 0.00 | - | 11 | 0 | 71.39% |
