Deutsche Märkte schließen in 1 Stunde 25 Minute
DAX
18.112,85 +44,64 (+0,25%) Euro Stoxx 50
4.907,80 +27,38 (+0,56%) Dow Jones 30
38.818,77 +40,67 (+0,10%) Gold
2.339,90 +10,90 (+0,47%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 17.30 | 21.15 | 0.00 | - | 1 | 7 | 221.97% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-06-10 12:07PM EDT | 13.00 | 14.41 | 14.00 | 14.30 | 0.00 | - | 1 | 15 | 87.11% |
| SLV241018C00014000 | 2024-05-31 11:50AM EDT | 14.00 | 14.05 | 13.00 | 13.15 | 0.00 | - | 2 | 12 | 74.51% |
| SLV241018C00015000 | 2024-05-21 12:05PM EDT | 15.00 | 13.80 | 12.05 | 12.40 | 0.00 | - | 1 | 22 | 76.47% |
| SLV241018C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.42 | 10.95 | 11.20 | 0.00 | - | 5 | 611 | 61.43% |
| SLV241018C00017000 | 2024-06-06 3:05PM EDT | 17.00 | 11.93 | 10.10 | 10.20 | 0.00 | - | 1 | 284 | 59.38% |
| SLV241018C00018000 | 2024-06-12 2:42PM EDT | 18.00 | 9.55 | 9.10 | 9.20 | 0.00 | - | 4 | 1,059 | 53.32% |
| SLV241018C00019000 | 2024-06-12 3:26PM EDT | 19.00 | 8.38 | 8.15 | 8.30 | 0.00 | - | 1 | 647 | 50.64% |
| SLV241018C00020000 | 2024-06-17 12:44PM EDT | 20.00 | 7.12 | 7.20 | 7.30 | 0.00 | - | 7 | 1,744 | 47.46% |
| SLV241018C00021000 | 2024-06-10 3:08PM EDT | 21.00 | 6.66 | 6.25 | 6.35 | 0.00 | - | 6 | 1,237 | 43.16% |
| SLV241018C00022000 | 2024-06-13 2:39PM EDT | 22.00 | 5.05 | 5.35 | 5.45 | 0.00 | - | 11 | 10,021 | 40.09% |
| SLV241018C00023000 | 2024-06-13 10:03AM EDT | 23.00 | 4.45 | 4.50 | 4.55 | 0.00 | - | 5 | 1,351 | 36.48% |
| SLV241018C00024000 | 2024-06-17 12:46PM EDT | 24.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 9 | 10,245 | 35.47% |
| SLV241018C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 3.00 | 2.98 | 3.05 | -0.05 | -1.64% | 7 | 9,222 | 33.37% |
| SLV241018C00026000 | 2024-06-17 3:57PM EDT | 26.00 | 2.34 | 2.44 | 2.47 | -0.18 | -7.14% | 10 | 6,448 | 33.15% |
| SLV241018C00027000 | 2024-06-18 9:43AM EDT | 27.00 | 1.96 | 1.92 | 1.95 | -0.09 | -4.39% | 6 | 21,984 | 32.62% |
| SLV241018C00028000 | 2024-06-18 9:39AM EDT | 28.00 | 1.51 | 1.55 | 1.57 | -0.11 | -6.79% | 38 | 8,593 | 33.15% |
| SLV241018C00029000 | 2024-06-18 9:48AM EDT | 29.00 | 1.26 | 1.25 | 1.27 | -0.09 | -6.67% | 4 | 6,904 | 33.84% |
| SLV241018C00030000 | 2024-06-18 9:47AM EDT | 30.00 | 1.04 | 1.03 | 1.05 | -0.06 | -5.45% | 243 | 21,927 | 34.94% |
| SLV241018C00031000 | 2024-06-17 3:42PM EDT | 31.00 | 0.90 | 0.84 | 0.86 | 0.00 | - | 162 | 6,038 | 35.74% |
| SLV241018C00032000 | 2024-06-18 9:34AM EDT | 32.00 | 0.67 | 0.68 | 0.69 | -0.07 | -9.46% | 7 | 2,349 | 36.18% |
| SLV241018C00033000 | 2024-06-17 2:11PM EDT | 33.00 | 0.60 | 0.58 | 0.59 | 0.00 | - | 6 | 3,333 | 37.48% |
| SLV241018C00034000 | 2024-06-17 1:54PM EDT | 34.00 | 0.50 | 0.47 | 0.48 | 0.00 | - | 208 | 8,190 | 37.99% |
| SLV241018C00035000 | 2024-06-18 9:40AM EDT | 35.00 | 0.40 | 0.40 | 0.41 | -0.03 | -6.98% | 282 | 7,044 | 39.01% |
| SLV241018C00036000 | 2024-06-18 9:42AM EDT | 36.00 | 0.35 | 0.34 | 0.35 | 0.00 | - | 30 | 3,366 | 39.94% |
| SLV241018C00037000 | 2024-06-17 9:48AM EDT | 37.00 | 0.31 | 0.29 | 0.30 | 0.00 | - | 7 | 1,795 | 40.82% |
| SLV241018C00038000 | 2024-06-18 9:39AM EDT | 38.00 | 0.24 | 0.25 | 0.26 | -0.03 | -11.11% | 1 | 4,726 | 41.70% |
| SLV241018C00039000 | 2024-06-17 2:24PM EDT | 39.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 13 | 542 | 42.73% |
| SLV241018C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 174 | 6,213 | 43.46% |
| SLV241018C00041000 | 2024-06-17 11:00AM EDT | 41.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 14 | 858 | 44.53% |
| SLV241018C00042000 | 2024-06-17 9:42AM EDT | 42.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 21 | 1,510 | 45.31% |
| SLV241018C00043000 | 2024-06-17 9:58AM EDT | 43.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 10 | 1,384 | 46.00% |
| SLV241018C00044000 | 2024-06-17 11:32AM EDT | 44.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 1,313 | 47.07% |
| SLV241018C00045000 | 2024-06-17 3:14PM EDT | 45.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 2,831 | 48.05% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 62.50% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 50.00% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 40.63% |
| SLV241018P00016000 | 2024-06-07 1:39PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 1,754 | 35.94% |
| SLV241018P00017000 | 2024-06-17 12:40PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,049 | 35.16% |
| SLV241018P00018000 | 2024-05-31 3:37PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,166 | 31.25% |
| SLV241018P00019000 | 2024-06-14 11:45AM EDT | 19.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 80 | 401 | 29.30% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 20.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 38 | 5,138 | 27.74% |
| SLV241018P00021000 | 2024-06-13 1:03PM EDT | 21.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 100 | 4,397 | 26.76% |
| SLV241018P00022000 | 2024-06-17 11:41AM EDT | 22.00 | 0.19 | 0.15 | 0.16 | 0.00 | - | 4 | 1,371 | 25.98% |
| SLV241018P00023000 | 2024-06-17 9:55AM EDT | 23.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 1 | 32,137 | 25.44% |
| SLV241018P00024000 | 2024-06-17 3:57PM EDT | 24.00 | 0.47 | 0.45 | 0.46 | 0.00 | - | 32 | 7,044 | 24.85% |
| SLV241018P00025000 | 2024-06-17 1:47PM EDT | 25.00 | 0.80 | 0.75 | 0.76 | 0.00 | - | 13 | 5,325 | 25.07% |
| SLV241018P00026000 | 2024-06-17 3:05PM EDT | 26.00 | 1.17 | 1.15 | 1.16 | 0.00 | - | 10 | 9,236 | 25.24% |
| SLV241018P00027000 | 2024-06-14 3:56PM EDT | 27.00 | 1.65 | 1.66 | 1.67 | 0.00 | - | 324 | 1,562 | 25.49% |
| SLV241018P00028000 | 2024-06-14 2:07PM EDT | 28.00 | 2.31 | 2.25 | 2.28 | 0.00 | - | 77 | 701 | 25.73% |
| SLV241018P00029000 | 2024-06-17 3:47PM EDT | 29.00 | 2.99 | 2.97 | 3.00 | 0.00 | - | 7 | 4,466 | 26.39% |
| SLV241018P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 3.70 | 3.70 | 3.75 | 0.00 | - | 30 | 2,112 | 26.27% |
| SLV241018P00031000 | 2024-06-17 11:44AM EDT | 31.00 | 4.78 | 4.55 | 4.65 | 0.00 | - | 2 | 861 | 28.13% |
| SLV241018P00032000 | 2024-05-20 1:26PM EDT | 32.00 | 3.90 | 5.45 | 5.50 | 0.00 | - | 10 | 905 | 27.98% |
| SLV241018P00033000 | 2024-05-30 3:40PM EDT | 33.00 | 5.16 | 6.35 | 6.40 | 0.00 | - | 2 | 693 | 28.13% |
| SLV241018P00034000 | 2024-05-31 12:13PM EDT | 34.00 | 6.53 | 7.25 | 7.35 | 0.00 | - | 2 | 1 | 29.10% |
| SLV241018P00035000 | 2024-06-17 3:40PM EDT | 35.00 | 8.15 | 8.20 | 8.30 | 0.00 | - | 5 | 503 | 29.49% |
| SLV241018P00036000 | 2024-05-20 9:32AM EDT | 36.00 | 7.60 | 9.20 | 9.25 | 0.00 | - | 1 | 71 | 29.10% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 10.00 | 10.05 | 0.00 | - | 195 | 184 | 0.00% |
| SLV241018P00038000 | 2024-06-13 3:38PM EDT | 38.00 | 11.57 | 11.15 | 11.20 | 0.00 | - | 950 | 202 | 28.91% |
| SLV241018P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.54 | 12.10 | 12.25 | 0.00 | - | 170 | 6 | 35.16% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.52 | 13.10 | 13.30 | 0.00 | - | 550 | 0 | 40.23% |
| SLV241018P00041000 | 2024-05-21 11:01AM EDT | 41.00 | 11.80 | 14.10 | 14.20 | 0.00 | - | 5 | 0 | 33.99% |
| SLV241018P00042000 | 2024-05-20 1:26PM EDT | 42.00 | 12.65 | 15.10 | 15.25 | 0.00 | - | 205 | 0 | 40.63% |
| SLV241018P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 13.85 | 16.15 | 16.20 | 0.00 | - | - | 0 | 37.11% |
| SLV241018P00044000 | 2024-05-20 3:02PM EDT | 44.00 | 14.60 | 17.05 | 17.25 | 0.00 | - | - | 0 | 43.95% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 45.00 | 15.80 | 18.10 | 18.20 | 0.00 | - | - | 0 | 40.04% |
