Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.138,16 +69,95 (+0,39%) Euro Stoxx 50
4.913,67 +33,25 (+0,68%) Dow Jones 30
38.860,81 +82,71 (+0,21%) Gold
2.333,90 +4,90 (+0,21%) 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 09:57AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 24.15 | 24.30 | 0.00 | - | 1 | 2 | 428.71% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.10 | 17.20 | 0.00 | - | 7 | 26 | 120.51% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.15 | 16.20 | 0.00 | - | 7 | 13 | 112.50% |
| SLV240920C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.74 | 14.90 | 15.05 | 0.00 | - | 5 | 5 | 75.78% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 14.90 | 15.00 | 0.00 | - | 17 | 27 | 139.55% |
| SLV240920C00014000 | 2024-06-10 2:40PM EDT | 14.00 | 13.37 | 13.00 | 13.05 | 0.00 | - | 1 | 46 | 70.70% |
| SLV240920C00015000 | 2024-06-13 10:29AM EDT | 15.00 | 11.76 | 12.00 | 12.10 | 0.00 | - | 27 | 37 | 66.80% |
| SLV240920C00016000 | 2024-06-17 11:34AM EDT | 16.00 | 10.95 | 10.90 | 11.15 | 0.00 | - | 8 | 147 | 57.81% |
| SLV240920C00017000 | 2024-06-11 12:46PM EDT | 17.00 | 9.96 | 10.00 | 10.10 | 0.00 | - | 1 | 206 | 54.49% |
| SLV240920C00018000 | 2024-05-20 1:26PM EDT | 18.00 | 11.80 | 9.00 | 9.15 | 0.00 | - | 13 | 541 | 50.59% |
| SLV240920C00019000 | 2024-05-28 9:32AM EDT | 19.00 | 10.50 | 7.95 | 8.15 | 0.00 | - | 4 | 731 | 49.61% |
| SLV240920C00020000 | 2024-06-17 10:45AM EDT | 20.00 | 7.19 | 7.00 | 7.10 | 0.00 | - | 60 | 1,988 | 41.02% |
| SLV240920C00021000 | 2024-06-17 1:47PM EDT | 21.00 | 6.11 | 6.10 | 6.20 | -0.04 | -0.65% | 1 | 16,683 | 40.33% |
| SLV240920C00022000 | 2024-06-18 9:30AM EDT | 22.00 | 5.15 | 5.10 | 5.20 | -0.05 | -0.96% | 1 | 6,935 | 34.67% |
| SLV240920C00023000 | 2024-06-18 9:31AM EDT | 23.00 | 4.28 | 4.25 | 4.30 | -0.04 | -0.93% | 5 | 6,910 | 32.32% |
| SLV240920C00024000 | 2024-06-17 3:15PM EDT | 24.00 | 3.55 | 3.45 | 3.50 | 0.00 | - | 9 | 8,551 | 31.59% |
| SLV240920C00025000 | 2024-06-17 3:59PM EDT | 25.00 | 2.90 | 2.70 | 2.73 | 0.00 | - | 109 | 46,133 | 29.93% |
| SLV240920C00026000 | 2024-06-17 3:49PM EDT | 26.00 | 2.27 | 2.17 | 2.20 | 0.00 | - | 522 | 21,906 | 31.49% |
| SLV240920C00026500 | 2024-06-17 3:02PM EDT | 26.50 | 1.98 | 1.91 | 1.94 | 0.00 | - | 35 | 771 | 31.59% |
| SLV240920C00027000 | 2024-06-18 9:31AM EDT | 27.00 | 1.68 | 1.69 | 1.71 | -0.11 | -6.15% | 5 | 25,957 | 31.84% |
| SLV240920C00027500 | 2024-06-17 1:32PM EDT | 27.50 | 1.50 | 1.46 | 1.48 | 0.00 | - | 21 | 1,685 | 31.64% |
| SLV240920C00028000 | 2024-06-18 9:40AM EDT | 28.00 | 1.30 | 1.28 | 1.30 | -0.10 | -7.14% | 56 | 73,142 | 31.93% |
| SLV240920C00028500 | 2024-06-18 9:38AM EDT | 28.50 | 1.12 | 1.13 | 1.15 | -0.08 | -6.67% | 6 | 7,546 | 32.47% |
| SLV240920C00029000 | 2024-06-17 3:59PM EDT | 29.00 | 1.11 | 1.00 | 1.02 | 0.00 | - | 395 | 21,120 | 33.01% |
| SLV240920C00029500 | 2024-06-14 3:36PM EDT | 29.50 | 1.05 | 0.89 | 0.90 | 0.00 | - | 421 | 1,740 | 33.45% |
| SLV240920C00030000 | 2024-06-18 9:36AM EDT | 30.00 | 0.79 | 0.80 | 0.81 | -0.10 | -11.24% | 23 | 63,123 | 34.20% |
| SLV240920C00030500 | 2024-06-17 2:12PM EDT | 30.50 | 0.75 | 0.72 | 0.73 | 0.00 | - | 13 | 1,832 | 34.91% |
| SLV240920C00031000 | 2024-06-17 1:22PM EDT | 31.00 | 0.65 | 0.62 | 0.64 | 0.00 | - | 86 | 7,657 | 35.21% |
| SLV240920C00031500 | 2024-06-14 1:20PM EDT | 31.50 | 0.64 | 0.57 | 0.58 | 0.00 | - | 3 | 1,201 | 35.94% |
| SLV240920C00032000 | 2024-06-18 9:35AM EDT | 32.00 | 0.50 | 0.50 | 0.51 | -0.07 | -12.28% | 10 | 22,047 | 36.18% |
| SLV240920C00032500 | 2024-06-17 10:36AM EDT | 32.50 | 0.52 | 0.45 | 0.46 | 0.00 | - | 50 | 797 | 36.82% |
| SLV240920C00033000 | 2024-06-18 9:41AM EDT | 33.00 | 0.41 | 0.40 | 0.41 | -0.04 | -8.89% | 15 | 26,402 | 37.21% |
| SLV240920C00033500 | 2024-06-17 9:50AM EDT | 33.50 | 0.40 | 0.37 | 0.38 | 0.00 | - | 2 | 3,276 | 38.04% |
| SLV240920C00034000 | 2024-06-17 3:58PM EDT | 34.00 | 0.38 | 0.32 | 0.33 | 0.00 | - | 2,349 | 13,604 | 38.09% |
| SLV240920C00034500 | 2024-06-14 10:53AM EDT | 34.50 | 0.31 | 0.29 | 0.30 | 0.00 | - | 6 | 38 | 38.67% |
| SLV240920C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 1 | 81,286 | 39.45% |
| SLV240920C00035500 | 2024-06-14 1:33PM EDT | 35.50 | 0.30 | 0.24 | 0.25 | 0.00 | - | 10 | 28 | 39.80% |
| SLV240920C00036000 | 2024-06-17 3:03PM EDT | 36.00 | 0.23 | 0.22 | 0.23 | -0.02 | -7.41% | 30 | 3,932 | 40.43% |
| SLV240920C00036500 | 2024-06-17 11:59AM EDT | 36.50 | 0.20 | 0.20 | 0.21 | 0.00 | - | 2 | 423 | 40.92% |
| SLV240920C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 0.21 | 0.18 | 0.19 | 0.00 | - | 2 | 26,345 | 41.31% |
| SLV240920C00037500 | 2024-06-14 3:56PM EDT | 37.50 | 0.22 | 0.17 | 0.18 | 0.00 | - | 1 | 248 | 41.99% |
| SLV240920C00038000 | 2024-06-17 3:40PM EDT | 38.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 55 | 20,223 | 42.77% |
| SLV240920C00038500 | 2024-06-12 3:56PM EDT | 38.50 | 0.19 | 0.14 | 0.15 | 0.00 | - | 20 | 1,243 | 42.87% |
| SLV240920C00039000 | 2024-06-17 3:39PM EDT | 39.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 51 | 3,656 | 44.04% |
| SLV240920C00039500 | 2024-06-12 3:58PM EDT | 39.50 | 0.16 | 0.12 | 0.13 | 0.00 | - | 20 | 22 | 43.95% |
| SLV240920C00040000 | 2024-06-17 3:39PM EDT | 40.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 106 | 43,430 | 44.34% |
| SLV240920C00040500 | 2024-06-17 9:57AM EDT | 40.50 | 0.12 | 0.11 | 0.12 | 0.00 | - | 20 | 620 | 45.41% |
| SLV240920C00041000 | 2024-06-17 10:20AM EDT | 41.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 21 | 3,259 | 45.70% |
| SLV240920C00041500 | 2024-06-17 10:04AM EDT | 41.50 | 0.11 | 0.10 | 0.11 | 0.00 | - | 20 | 564 | 46.78% |
| SLV240920C00042000 | 2024-06-17 11:38AM EDT | 42.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 21 | 3,564 | 47.07% |
| SLV240920C00042500 | 2024-06-17 2:30PM EDT | 42.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 24 | 115 | 47.07% |
| SLV240920C00043000 | 2024-06-17 11:41AM EDT | 43.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 100 | 1,688 | 48.05% |
| SLV240920C00043500 | 2024-06-17 9:58AM EDT | 43.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 30 | 20 | 48.05% |
| SLV240920C00044000 | 2024-06-17 11:31AM EDT | 44.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 906 | 49.02% |
| SLV240920C00044500 | 2024-06-17 10:53AM EDT | 44.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 32 | 77 | 50.00% |
| SLV240920C00045000 | 2024-06-17 11:31AM EDT | 45.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 80,455 | 49.81% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 78.13% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 75.00% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 62.50% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 53.13% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 51.56% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 46.09% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 41.41% |
| SLV240920P00017000 | 2024-06-13 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 37.50% |
| SLV240920P00018000 | 2024-06-07 12:04PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 925 | 32.81% |
| SLV240920P00019000 | 2024-06-17 1:12PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,538 | 31.64% |
| SLV240920P00020000 | 2024-06-17 9:30AM EDT | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 24,899 | 29.30% |
| SLV240920P00021000 | 2024-06-14 3:40PM EDT | 21.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 30,638 | 28.32% |
| SLV240920P00022000 | 2024-06-17 11:28AM EDT | 22.00 | 0.10 | 0.10 | 0.11 | -0.02 | -14.29% | 1 | 12,627 | 27.25% |
| SLV240920P00023000 | 2024-06-17 10:09AM EDT | 23.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 3 | 4,569 | 26.86% |
| SLV240920P00024000 | 2024-06-17 3:13PM EDT | 24.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 10 | 5,387 | 26.61% |
| SLV240920P00025000 | 2024-06-17 1:42PM EDT | 25.00 | 0.65 | 0.61 | 0.62 | 0.00 | - | 16 | 30,628 | 26.05% |
| SLV240920P00026000 | 2024-06-17 3:50PM EDT | 26.00 | 1.03 | 1.02 | 1.03 | 0.00 | - | 117 | 5,009 | 26.91% |
| SLV240920P00026500 | 2024-06-17 11:36AM EDT | 26.50 | 1.35 | 1.23 | 1.25 | 0.00 | - | 10 | 10,518 | 26.78% |
| SLV240920P00027000 | 2024-06-17 3:56PM EDT | 27.00 | 1.54 | 1.54 | 1.55 | 0.00 | - | 62 | 4,361 | 27.64% |
| SLV240920P00027500 | 2024-06-14 3:12PM EDT | 27.50 | 1.81 | 1.83 | 1.85 | 0.00 | - | 64 | 1,009 | 27.98% |
| SLV240920P00028000 | 2024-06-17 1:12PM EDT | 28.00 | 2.21 | 2.17 | 2.19 | 0.00 | - | 10 | 7,165 | 28.61% |
| SLV240920P00028500 | 2024-06-14 3:46PM EDT | 28.50 | 2.46 | 2.52 | 2.54 | 0.00 | - | 2 | 757 | 29.05% |
| SLV240920P00029000 | 2024-06-17 10:35AM EDT | 29.00 | 2.85 | 2.89 | 2.91 | 0.00 | - | 3 | 20,337 | 29.49% |
| SLV240920P00029500 | 2024-06-07 1:57PM EDT | 29.50 | 3.46 | 3.25 | 3.30 | 0.00 | - | 3 | 776 | 29.98% |
| SLV240920P00030000 | 2024-06-14 3:57PM EDT | 30.00 | 3.59 | 3.60 | 3.70 | 0.00 | - | 82 | 2,133 | 30.35% |
| SLV240920P00030500 | 2024-06-17 2:44PM EDT | 30.50 | 4.08 | 4.10 | 4.15 | 0.00 | - | 5 | 357 | 31.57% |
| SLV240920P00031000 | 2024-06-17 2:55PM EDT | 31.00 | 4.55 | 4.50 | 4.55 | 0.00 | - | 5 | 754 | 31.35% |
| SLV240920P00031500 | 2024-06-17 2:56PM EDT | 31.50 | 4.95 | 4.95 | 5.00 | 0.00 | - | 7 | 337 | 32.13% |
| SLV240920P00032000 | 2024-06-17 11:14AM EDT | 32.00 | 5.35 | 5.35 | 5.45 | 0.00 | - | 3 | 115 | 32.67% |
| SLV240920P00032500 | 2024-06-17 9:42AM EDT | 32.50 | 5.87 | 5.90 | 5.95 | 0.00 | - | 8 | 330 | 34.52% |
| SLV240920P00033000 | 2024-06-14 10:21AM EDT | 33.00 | 6.50 | 6.30 | 6.40 | 0.00 | - | 48 | 283 | 34.77% |
| SLV240920P00033500 | 2024-06-12 10:23AM EDT | 33.50 | 6.40 | 6.80 | 6.85 | 0.00 | - | - | 4 | 34.82% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 7.45 | 7.25 | 7.35 | 0.00 | - | 5 | 15 | 36.43% |
| SLV240920P00034500 | 2024-06-07 10:41AM EDT | 34.50 | 7.49 | 7.70 | 7.75 | 0.00 | - | 1 | 629 | 33.99% |
| SLV240920P00035000 | 2024-06-17 2:08PM EDT | 35.00 | 8.22 | 8.25 | 8.30 | 0.00 | - | 2 | 1,568 | 37.60% |
| SLV240920P00036000 | 2024-06-07 1:05PM EDT | 36.00 | 9.23 | 9.15 | 9.25 | 0.00 | - | 24 | 76 | 38.18% |
| SLV240920P00037000 | 2024-05-20 9:45AM EDT | 37.00 | 8.50 | 10.15 | 10.35 | 0.00 | - | 123 | 1 | 45.31% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 11.20 | 11.30 | 0.00 | - | 18 | 0 | 45.80% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 12.10 | 12.20 | 0.00 | - | - | 0 | 42.87% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 12.70 | 12.85 | 0.00 | - | - | 0 | 51.76% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 13.20 | 13.30 | 0.00 | - | 1 | 0 | 50.68% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 14.20 | 14.35 | 0.00 | - | - | 0 | 51.76% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.95 | 15.30 | 0.00 | - | 21 | 0 | 55.27% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.95 | 16.30 | 0.00 | - | - | 0 | 57.42% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 17.10 | 17.25 | 0.00 | - | - | 0 | 51.37% |
