Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.424,93 +451,31 (+0,75%) CMC Crypto 200
1.383,54 +45,79 (+3,42%) 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:
Callsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00015000 | 2024-06-10 11:55AM EDT | 15.00 | 12.62 | 12.15 | 13.50 | 0.00 | - | 1 | 3 | 77.30% |
| SLV241231C00016000 | 2024-06-18 1:38PM EDT | 16.00 | 11.47 | 11.25 | 12.50 | +0.34 | +3.05% | 1 | 169 | 72.07% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 9.45 | 10.60 | 0.00 | - | 1 | 196 | 58.15% |
| SLV241231C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 8.84 | 9.30 | 10.60 | 0.00 | - | 7 | 346 | 61.52% |
| SLV241231C00019000 | 2024-06-11 2:51PM EDT | 19.00 | 8.34 | 7.40 | 8.75 | 0.00 | - | 1 | 240 | 51.07% |
| SLV241231C00020000 | 2024-06-18 2:02PM EDT | 20.00 | 7.60 | 6.50 | 8.65 | +0.05 | +0.66% | 3 | 2,885 | 63.72% |
| SLV241231C00021000 | 2024-06-18 1:32PM EDT | 21.00 | 6.73 | 5.60 | 7.75 | +0.32 | +4.99% | 6 | 412 | 59.23% |
| SLV241231C00022000 | 2024-06-17 9:45AM EDT | 22.00 | 5.75 | 5.80 | 5.90 | 0.00 | - | 1 | 4,197 | 38.43% |
| SLV241231C00023000 | 2024-06-18 10:53AM EDT | 23.00 | 4.95 | 5.00 | 5.10 | -0.13 | -2.56% | 3 | 8,216 | 36.67% |
| SLV241231C00024000 | 2024-06-18 2:59PM EDT | 24.00 | 4.33 | 4.25 | 4.35 | +0.18 | +4.34% | 10 | 2,058 | 35.13% |
| SLV241231C00025000 | 2024-06-18 1:28PM EDT | 25.00 | 3.70 | 3.60 | 3.70 | +0.05 | +1.37% | 2 | 5,160 | 34.38% |
| SLV241231C00026000 | 2024-06-18 3:19PM EDT | 26.00 | 3.10 | 3.00 | 3.15 | +0.15 | +5.08% | 213 | 2,553 | 34.23% |
| SLV241231C00027000 | 2024-06-18 3:43PM EDT | 27.00 | 2.60 | 2.58 | 2.62 | -0.02 | -0.76% | 239 | 2,802 | 33.55% |
| SLV241231C00028000 | 2024-06-18 2:30PM EDT | 28.00 | 2.19 | 2.17 | 2.21 | +0.05 | +2.34% | 41 | 7,057 | 33.67% |
| SLV241231C00029000 | 2024-06-18 3:49PM EDT | 29.00 | 1.87 | 1.84 | 1.87 | -0.02 | -1.06% | 6 | 2,391 | 33.99% |
| SLV241231C00030000 | 2024-06-18 3:13PM EDT | 30.00 | 1.58 | 1.58 | 1.59 | -0.03 | -1.86% | 238 | 22,795 | 34.42% |
| SLV241231C00031000 | 2024-06-17 12:38PM EDT | 31.00 | 1.34 | 1.34 | 1.37 | 0.00 | - | 59 | 684 | 35.11% |
| SLV241231C00032000 | 2024-06-18 11:42AM EDT | 32.00 | 1.14 | 1.15 | 1.18 | -0.04 | -3.39% | 8 | 17,412 | 35.72% |
| SLV241231C00033000 | 2024-06-18 11:52AM EDT | 33.00 | 0.98 | 0.99 | 1.02 | -0.03 | -2.97% | 60 | 1,127 | 36.33% |
| SLV241231C00034000 | 2024-06-14 10:48AM EDT | 34.00 | 0.84 | 0.86 | 0.89 | 0.00 | - | 14 | 265 | 37.01% |
| SLV241231C00035000 | 2024-06-18 3:39PM EDT | 35.00 | 0.79 | 0.75 | 0.78 | -0.01 | -1.25% | 5 | 14,300 | 37.70% |
| SLV241231C00036000 | 2024-06-17 12:16PM EDT | 36.00 | 0.68 | 0.66 | 0.68 | 0.00 | - | 4 | 100 | 38.23% |
| SLV241231C00037000 | 2024-06-17 10:08AM EDT | 37.00 | 0.62 | 0.58 | 0.60 | 0.00 | - | 13 | 1,363 | 38.87% |
| SLV241231C00038000 | 2024-06-18 2:26PM EDT | 38.00 | 0.53 | 0.51 | 0.54 | -0.03 | -5.36% | 12 | 15,948 | 39.70% |
| SLV241231C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 2 | 241 | 44.53% |
Putsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-06-18 10:13AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 36 | 35.16% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 33.40% |
| SLV241231P00017000 | 2024-06-11 1:48PM EDT | 17.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 110 | 658 | 29.88% |
| SLV241231P00018000 | 2024-06-14 11:45AM EDT | 18.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 80 | 469 | 28.91% |
| SLV241231P00019000 | 2024-06-13 3:43PM EDT | 19.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 285 | 27.74% |
| SLV241231P00020000 | 2024-06-10 11:18AM EDT | 20.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 1 | 194 | 26.47% |
| SLV241231P00021000 | 2024-06-14 1:47PM EDT | 21.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 6 | 928 | 25.64% |
| SLV241231P00022000 | 2024-06-17 9:43AM EDT | 22.00 | 0.33 | 0.28 | 0.29 | 0.00 | - | 37 | 1,925 | 24.76% |
| SLV241231P00023000 | 2024-06-18 9:53AM EDT | 23.00 | 0.46 | 0.44 | 0.46 | -0.04 | -8.00% | 1 | 1,085 | 24.51% |
| SLV241231P00024000 | 2024-06-18 9:53AM EDT | 24.00 | 0.70 | 0.68 | 0.70 | -0.04 | -5.41% | 6 | 12,507 | 24.32% |
| SLV241231P00025000 | 2024-06-18 9:36AM EDT | 25.00 | 1.06 | 1.00 | 1.03 | -0.04 | -3.64% | 5 | 4,790 | 24.37% |
| SLV241231P00026000 | 2024-06-14 12:21PM EDT | 26.00 | 1.56 | 1.41 | 1.45 | 0.00 | - | 26 | 16,967 | 24.46% |
| SLV241231P00027000 | 2024-06-14 3:19PM EDT | 27.00 | 2.01 | 1.93 | 1.96 | 0.00 | - | 12 | 1,594 | 24.63% |
| SLV241231P00028000 | 2024-06-14 9:52AM EDT | 28.00 | 2.73 | 2.51 | 2.56 | 0.00 | - | 3 | 2,267 | 24.90% |
| SLV241231P00029000 | 2024-06-18 11:01AM EDT | 29.00 | 3.35 | 3.15 | 3.25 | -0.25 | -6.94% | 301 | 1,221 | 25.39% |
| SLV241231P00030000 | 2024-06-14 11:54AM EDT | 30.00 | 4.25 | 3.90 | 4.00 | 0.00 | - | 80 | 1,057 | 25.86% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 31.00 | 4.68 | 4.65 | 5.55 | 0.00 | - | 404 | 1,151 | 37.06% |
| SLV241231P00032000 | 2024-06-10 10:26AM EDT | 32.00 | 5.70 | 5.50 | 5.60 | 0.00 | - | 4 | 565 | 26.00% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 33.00 | 6.23 | 6.35 | 6.45 | 0.00 | - | 100 | 200 | 25.83% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 34.00 | 7.15 | 7.25 | 8.35 | 0.00 | - | 99 | 199 | 43.58% |
| SLV241231P00036000 | 2024-05-21 1:51PM EDT | 36.00 | 7.55 | 9.10 | 10.20 | 0.00 | - | - | 231 | 46.53% |
| SLV241231P00037000 | 2024-05-22 3:58PM EDT | 37.00 | 9.12 | 9.00 | 11.20 | 0.00 | - | - | 23 | 48.93% |
| SLV241231P00038000 | 2024-05-23 3:17PM EDT | 38.00 | 10.56 | 10.85 | 11.45 | 0.00 | - | - | 2 | 36.77% |
