Deutsche Märkte geschlossen

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,01+0,58 (+2,19%)
Börsenschluss: 04:00PM EDT
26,96 -0,05 (-0,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLV250117C000050002024-06-13 1:26PM EDT5.0021.6222.1022.250.00-1794124.81%
SLV250117C000070002024-06-07 3:25PM EDT7.0019.8520.0020.300.00-183797.27%
SLV250117C000080002024-06-12 2:00PM EDT8.0019.4019.1519.350.00-13598.05%
SLV250117C000090002024-05-01 3:40PM EDT9.0015.6318.9519.100.00-15130.86%
SLV250117C000100002024-05-24 11:32AM EDT10.0018.2517.1517.400.00-761983.11%
SLV250117C000110002024-06-12 2:00PM EDT11.0016.5016.2516.500.00-15481.84%
SLV250117C000120002024-04-22 9:39AM EDT12.0013.3416.2018.600.00-1121141.41%
SLV250117C000130002024-06-04 11:47AM EDT13.0014.4114.3514.500.00-523570.70%
SLV250117C000140002024-05-01 12:50PM EDT14.0010.7114.1515.250.00-2278103.08%
SLV250117C000150002024-06-14 3:21PM EDT15.0012.4612.4012.55+0.54+4.53%152,74260.84%
SLV250117C000160002024-06-13 10:46AM EDT16.0011.1011.4011.600.00-150156.20%
SLV250117C000170002024-06-04 12:12PM EDT17.0010.4910.5010.650.00-31,01253.27%
SLV250117C000180002024-06-14 1:43PM EDT18.009.559.509.70-0.45-4.50%145,04651.47%
SLV250117C000190002024-06-12 1:14PM EDT19.009.208.658.700.00-22,92646.39%
SLV250117C000200002024-06-14 1:48PM EDT20.007.677.707.80+0.47+6.53%3426,37843.65%
SLV250117C000210002024-06-14 3:53PM EDT21.006.856.856.90-0.25-3.52%4418,96540.72%
SLV250117C000220002024-06-14 3:29PM EDT22.006.006.006.05+0.50+9.09%82423,92538.43%
SLV250117C000230002024-06-14 1:24PM EDT23.005.105.205.25+0.50+10.87%3640,50936.60%
SLV250117C000240002024-06-14 2:47PM EDT24.004.454.454.55+0.40+9.88%10769,06835.72%
SLV250117C000250002024-06-14 3:59PM EDT25.003.883.803.90+0.45+13.12%5,822102,86434.86%
SLV250117C000260002024-06-14 3:36PM EDT26.003.303.253.35+0.40+13.79%16024,75334.64%
SLV250117C000270002024-06-14 3:59PM EDT27.002.812.792.83+0.35+14.23%48022,57134.11%
SLV250117C000280002024-06-14 3:55PM EDT28.002.402.382.42+0.31+14.83%2,45519,81534.23%
SLV250117C000290002024-06-14 3:43PM EDT29.002.072.052.08+0.27+15.00%54120,03434.57%
SLV250117C000300002024-06-14 3:59PM EDT30.001.781.771.79+0.25+16.34%5,13658,70334.96%
SLV250117C000310002024-06-14 3:30PM EDT31.001.531.541.56+0.19+14.18%12314,85735.60%
SLV250117C000320002024-06-14 2:44PM EDT32.001.331.341.35+0.17+14.66%37617,50336.06%
SLV250117C000330002024-06-14 2:31PM EDT33.001.171.181.19+0.16+15.84%1,97368,54636.77%
SLV250117C000340002024-06-14 3:22PM EDT34.001.031.041.05+0.14+15.73%4467,16537.43%
SLV250117C000350002024-06-14 3:59PM EDT35.000.910.910.92+0.12+15.19%30549,39437.92%
SLV250117C000360002024-06-13 3:30PM EDT36.000.700.810.830.00-1154,32938.77%
SLV250117C000370002024-06-14 3:03PM EDT37.000.730.720.74+0.12+19.67%124,90939.36%
SLV250117C000380002024-06-14 2:46PM EDT38.000.640.640.66+0.08+14.29%12,73839.94%
SLV250117C000390002024-06-14 3:02PM EDT39.000.580.580.59+0.10+20.83%31,52940.45%
SLV250117C000400002024-06-14 3:58PM EDT40.000.540.520.54+0.10+22.73%17583,28941.21%
SLV250117C000410002024-06-14 10:20AM EDT41.000.430.470.49+0.07+19.44%102,93041.80%
SLV250117C000420002024-06-14 3:42PM EDT42.000.430.430.44+0.09+26.47%204,27042.24%
SLV250117C000430002024-06-14 10:23AM EDT43.000.370.390.41+0.06+19.35%26,10143.07%
SLV250117C000440002024-06-13 12:17PM EDT44.000.290.360.370.00-152,43943.46%
SLV250117C000450002024-06-13 3:56PM EDT45.000.270.330.340.00-1,13213,87843.99%
SLV250117C000460002024-06-13 12:49PM EDT46.000.240.300.310.00-231,14444.43%
SLV250117C000470002024-06-14 3:27PM EDT47.000.290.280.29+0.07+31.82%7969,94945.12%
SLV250117C000480002024-06-07 3:46PM EDT48.000.300.260.270.00-1214345.70%
SLV250117C000490002024-06-13 10:33AM EDT49.000.210.240.250.00-153646.19%
SLV250117C000500002024-06-14 1:43PM EDT50.000.220.220.23+0.04+22.22%3651,18146.58%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLV250117P000050002024-01-11 10:50AM EDT5.000.010.000.010.00-1,0203,00578.13%
SLV250117P000070002024-02-01 4:52PM EDT7.000.010.000.010.00-9453,78862.50%
SLV250117P000080002024-03-07 4:32PM EDT8.000.010.000.010.00-3221,49756.25%
SLV250117P000090002024-03-14 3:38PM EDT9.000.010.000.010.00-1841,14151.56%
SLV250117P000100002024-04-18 3:07PM EDT10.000.010.000.010.00-81,56850.00%
SLV250117P000110002024-04-19 10:42AM EDT11.000.010.000.010.00-110545.31%
SLV250117P000120002024-05-16 11:15AM EDT12.000.010.000.010.00-1601,81041.41%
SLV250117P000130002024-06-11 12:42PM EDT13.000.010.000.010.00-2146837.50%
SLV250117P000140002024-06-12 3:17PM EDT14.000.010.000.020.00-201,87837.11%
SLV250117P000150002024-06-10 2:08PM EDT15.000.010.010.020.00-53,84233.59%
SLV250117P000160002024-05-22 10:33AM EDT16.000.030.000.030.00-1015,42731.84%
SLV250117P000170002024-06-06 1:50PM EDT17.000.040.030.040.00-55,21929.88%
SLV250117P000180002024-06-11 11:45AM EDT18.000.070.050.070.00-232,01329.20%
SLV250117P000190002024-06-14 3:57PM EDT19.000.080.080.10-0.01-11.11%11411,60227.74%
SLV250117P000200002024-06-14 1:41PM EDT20.000.140.130.15-0.02-12.50%116,93026.56%
SLV250117P000210002024-06-14 2:52PM EDT21.000.230.220.23-0.02-8.00%37,00025.78%
SLV250117P000220002024-06-14 3:41PM EDT22.000.340.340.36-0.05-12.82%558,83725.34%
SLV250117P000230002024-06-14 12:14PM EDT23.000.530.520.54-0.08-13.11%34,38924.95%
SLV250117P000240002024-06-14 3:39PM EDT24.000.770.770.79-0.12-13.48%821,39024.71%
SLV250117P000250002024-06-14 12:08PM EDT25.001.161.101.12-0.09-7.20%422,02924.61%
SLV250117P000260002024-06-14 10:59AM EDT26.001.651.521.54-0.07-4.07%125,40724.63%
SLV250117P000270002024-06-14 1:07PM EDT27.002.042.022.06-0.25-10.92%177,99124.90%
SLV250117P000280002024-06-14 1:30PM EDT28.002.712.622.65-0.19-6.55%1111,04025.10%
SLV250117P000290002024-06-12 2:49PM EDT29.003.363.253.35+0.06+1.82%499825.78%
SLV250117P000300002024-06-14 2:56PM EDT30.004.054.004.05-0.25-5.81%155,27025.68%
SLV250117P000310002024-06-07 1:02PM EDT31.005.004.754.800.00-81,83125.54%
SLV250117P000320002024-06-14 9:33AM EDT32.005.905.555.65+0.04+0.68%711,61326.17%
SLV250117P000330002024-06-13 9:30AM EDT33.006.606.406.500.00-11926.25%
SLV250117P000340002024-06-14 11:12AM EDT34.007.707.307.35+0.22+2.94%483425.68%
SLV250117P000350002024-06-14 10:25AM EDT35.008.558.208.25+0.40+4.91%416925.44%
SLV250117P000360002024-06-13 9:30AM EDT36.009.369.109.200.00-116125.98%
SLV250117P000370002024-06-12 11:54AM EDT37.009.7010.0510.150.00-19655626.17%
SLV250117P000380002024-06-12 10:42AM EDT38.0010.8511.0011.100.00-3645325.78%
SLV250117P000390002024-06-04 10:21AM EDT39.0011.9511.9512.050.00-21,09224.61%
SLV250117P000400002024-06-13 3:38PM EDT40.0013.5712.9513.050.00-6709525.98%
SLV250117P000410002024-06-13 3:38PM EDT41.0014.5513.9014.050.00-1,74036027.34%
SLV250117P000420002024-06-13 3:38PM EDT42.0015.5514.9015.050.00-2,240028.61%
SLV250117P000430002024-06-13 3:38PM EDT43.0016.5515.9016.050.00-360429.88%
SLV250117P000440002024-05-20 2:56PM EDT44.0014.6516.9517.500.00-297047.07%
SLV250117P000450002024-06-03 10:18AM EDT45.0017.1017.9518.850.00-4056.01%
SLV250117P000460002023-09-06 12:54PM EDT46.0024.7425.6026.900.00-10142.33%
SLV250117P000470002024-01-17 3:07PM EDT47.0024.0523.6027.550.00-20123.93%