Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.339,02 +345,47 (+0,58%) CMC Crypto 200
1.382,80 +45,05 (+3,37%) 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:
Callsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 147.71% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 10.05 | 11.15 | 0.00 | - | 10 | 241 | 79.88% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 62.01% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 54.49% |
| SLV240930C00020000 | 2024-06-10 1:15PM EDT | 20.00 | 7.58 | 6.30 | 8.15 | 0.00 | - | 2 | 1,767 | 74.32% |
| SLV240930C00021000 | 2024-06-17 11:02AM EDT | 21.00 | 6.33 | 5.55 | 7.15 | 0.00 | - | 34 | 1,668 | 66.55% |
| SLV240930C00022000 | 2024-06-17 12:24PM EDT | 22.00 | 5.22 | 4.70 | 6.15 | 0.00 | - | 1 | 13,286 | 58.94% |
| SLV240930C00023000 | 2024-06-18 11:03AM EDT | 23.00 | 4.35 | 3.95 | 4.55 | +0.10 | +2.35% | 1 | 2,547 | 37.11% |
| SLV240930C00024000 | 2024-06-18 3:00PM EDT | 24.00 | 3.75 | 3.65 | 3.75 | +0.08 | +2.18% | 5 | 3,708 | 35.40% |
| SLV240930C00025000 | 2024-06-18 2:36PM EDT | 25.00 | 2.97 | 2.76 | 2.99 | +0.09 | +3.12% | 248 | 4,986 | 33.45% |
| SLV240930C00026000 | 2024-06-18 3:24PM EDT | 26.00 | 2.36 | 2.34 | 2.37 | +0.03 | +1.29% | 17 | 3,401 | 32.86% |
| SLV240930C00027000 | 2024-06-18 3:41PM EDT | 27.00 | 1.88 | 1.84 | 1.86 | +0.04 | +2.17% | 68 | 4,408 | 32.76% |
| SLV240930C00028000 | 2024-06-18 2:56PM EDT | 28.00 | 1.46 | 1.45 | 1.47 | -0.01 | -0.68% | 53 | 7,184 | 33.30% |
| SLV240930C00030000 | 2024-06-18 3:53PM EDT | 30.00 | 0.93 | 0.92 | 0.93 | +0.05 | +5.68% | 373 | 11,524 | 34.89% |
| SLV240930C00032000 | 2024-06-18 1:54PM EDT | 32.00 | 0.59 | 0.59 | 0.61 | -0.03 | -4.84% | 42 | 1,262 | 36.87% |
| SLV240930C00033000 | 2024-06-18 3:43PM EDT | 33.00 | 0.49 | 0.48 | 0.49 | 0.00 | - | 51 | 3,243 | 37.60% |
| SLV240930C00034000 | 2024-06-18 1:28PM EDT | 34.00 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 299 | 2,260 | 38.77% |
| SLV240930C00035000 | 2024-06-18 11:53AM EDT | 35.00 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 333 | 12,542 | 39.65% |
| SLV240930C00036000 | 2024-06-18 1:33PM EDT | 36.00 | 0.29 | 0.27 | 0.28 | +0.03 | +11.54% | 4 | 461 | 40.43% |
| SLV240930C00037000 | 2024-06-18 2:22PM EDT | 37.00 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 65 | 395 | 41.50% |
| SLV240930C00038000 | 2024-06-17 12:15PM EDT | 38.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 19 | 1,205 | 42.68% |
| SLV240930C00042000 | 2024-06-14 12:40PM EDT | 42.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1 | 20 | 46.29% |
| SLV240930C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 1 | 155 | 49.41% |
Putsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 43.75% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,171 | 35.94% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,545 | 34.38% |
| SLV240930P00019000 | 2024-06-05 10:16AM EDT | 19.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,247 | 30.47% |
| SLV240930P00020000 | 2024-06-07 3:18PM EDT | 20.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 61 | 4,367 | 29.30% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 29 | 2,367 | 28.03% |
| SLV240930P00022000 | 2024-06-12 12:15PM EDT | 22.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 1,628 | 26.76% |
| SLV240930P00023000 | 2024-06-17 12:47PM EDT | 23.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 2 | 2,877 | 26.12% |
| SLV240930P00024000 | 2024-06-17 1:01PM EDT | 24.00 | 0.41 | 0.37 | 0.38 | 0.00 | - | 2 | 2,971 | 25.59% |
| SLV240930P00025000 | 2024-06-17 1:46PM EDT | 25.00 | 0.69 | 0.63 | 0.64 | 0.00 | - | 6 | 6,983 | 25.49% |
| SLV240930P00026000 | 2024-06-17 12:17PM EDT | 26.00 | 1.12 | 1.00 | 1.02 | 0.00 | - | 24 | 1,568 | 25.73% |
| SLV240930P00027000 | 2024-06-17 3:37PM EDT | 27.00 | 1.63 | 1.50 | 1.52 | +0.06 | +3.82% | 28 | 1,342 | 26.12% |
| SLV240930P00028000 | 2024-06-14 3:10PM EDT | 28.00 | 2.18 | 2.10 | 2.33 | 0.00 | - | 6 | 875 | 30.13% |
| SLV240930P00030000 | 2024-06-13 10:10AM EDT | 30.00 | 3.85 | 3.55 | 3.65 | 0.00 | - | 20 | 1,773 | 28.42% |
| SLV240930P00032000 | 2024-06-07 12:38PM EDT | 32.00 | 5.51 | 5.25 | 5.50 | 0.00 | - | 141 | 143 | 33.20% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 33.00 | 6.45 | 6.15 | 6.75 | 0.00 | - | 15 | 347 | 43.02% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 7.10 | 7.70 | 0.00 | - | 1 | 277 | 45.41% |
| SLV240930P00035000 | 2024-06-07 12:38PM EDT | 35.00 | 8.25 | 7.55 | 8.65 | 0.00 | - | 141 | 1,375 | 47.51% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 8.90 | 9.75 | 0.00 | - | - | 238 | 53.27% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 9.90 | 11.15 | 0.00 | - | - | 2 | 50.10% |
