Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.109,09 +40,88 (+0,23%) Euro Stoxx 50
4.906,29 +25,87 (+0,53%) Dow Jones 30
38.862,45 +84,35 (+0,22%) Gold
2.339,60 +10,60 (+0,46%) EUR/USD
1,0748 +0,0013 (+0,12%) Bitcoin EUR
60.300,49 -313,41 (-0,52%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-06-13 1:26PM EDT | 5.00 | 21.62 | 21.85 | 22.45 | 0.00 | - | 17 | 94 | 137.11% |
| SLV250117C00007000 | 2024-06-17 2:02PM EDT | 7.00 | 20.00 | 19.90 | 20.10 | 0.00 | - | 18 | 37 | 92.97% |
| SLV250117C00008000 | 2024-06-12 2:00PM EDT | 8.00 | 19.40 | 18.95 | 19.25 | 0.00 | - | 1 | 35 | 95.31% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 136.33% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.05 | 17.45 | 0.00 | - | 7 | 619 | 89.26% |
| SLV250117C00011000 | 2024-06-12 2:00PM EDT | 11.00 | 16.50 | 16.05 | 16.40 | 0.00 | - | 1 | 54 | 80.08% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 145.26% |
| SLV250117C00013000 | 2024-06-04 11:47AM EDT | 13.00 | 14.41 | 14.15 | 14.30 | 0.00 | - | 5 | 235 | 66.89% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 14.15 | 15.25 | 0.00 | - | 2 | 278 | 106.40% |
| SLV250117C00015000 | 2024-06-17 11:15AM EDT | 15.00 | 12.34 | 12.20 | 12.50 | 0.00 | - | 2 | 2,756 | 60.55% |
| SLV250117C00016000 | 2024-06-17 10:30AM EDT | 16.00 | 11.42 | 11.25 | 11.40 | 0.00 | - | 1 | 500 | 54.25% |
| SLV250117C00017000 | 2024-06-04 12:12PM EDT | 17.00 | 10.49 | 10.30 | 10.45 | 0.00 | - | 3 | 1,012 | 50.78% |
| SLV250117C00018000 | 2024-06-17 1:08PM EDT | 18.00 | 9.40 | 9.35 | 9.50 | 0.00 | - | 11 | 5,046 | 49.27% |
| SLV250117C00019000 | 2024-06-17 11:26AM EDT | 19.00 | 8.56 | 8.45 | 8.55 | 0.00 | - | 5 | 2,931 | 45.51% |
| SLV250117C00020000 | 2024-06-17 3:42PM EDT | 20.00 | 7.65 | 7.50 | 7.60 | 0.00 | - | 23 | 26,379 | 41.75% |
| SLV250117C00021000 | 2024-06-17 11:45AM EDT | 21.00 | 6.48 | 6.65 | 6.75 | 0.00 | - | 5 | 18,964 | 39.94% |
| SLV250117C00022000 | 2024-06-17 2:10PM EDT | 22.00 | 5.84 | 5.75 | 5.85 | 0.00 | - | 21 | 24,186 | 36.82% |
| SLV250117C00023000 | 2024-06-17 3:45PM EDT | 23.00 | 5.14 | 5.00 | 5.10 | 0.00 | - | 28 | 40,513 | 35.86% |
| SLV250117C00024000 | 2024-06-17 1:55PM EDT | 24.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | 20 | 69,035 | 34.28% |
| SLV250117C00025000 | 2024-06-17 3:59PM EDT | 25.00 | 3.60 | 3.60 | 3.70 | -0.15 | -4.00% | 3 | 103,602 | 33.47% |
| SLV250117C00026000 | 2024-06-17 3:30PM EDT | 26.00 | 3.20 | 3.05 | 3.15 | 0.00 | - | 561 | 25,058 | 33.25% |
| SLV250117C00027000 | 2024-06-18 9:46AM EDT | 27.00 | 2.65 | 2.63 | 2.66 | -0.08 | -2.93% | 22 | 22,819 | 33.03% |
| SLV250117C00028000 | 2024-06-18 9:45AM EDT | 28.00 | 2.24 | 2.24 | 2.26 | -0.07 | -2.94% | 26 | 19,621 | 33.20% |
| SLV250117C00029000 | 2024-06-18 9:32AM EDT | 29.00 | 1.85 | 1.91 | 1.94 | -0.14 | -7.04% | 194 | 20,509 | 33.72% |
| SLV250117C00030000 | 2024-06-18 9:45AM EDT | 30.00 | 1.65 | 1.64 | 1.67 | -0.08 | -4.62% | 275 | 59,318 | 34.28% |
| SLV250117C00031000 | 2024-06-18 9:30AM EDT | 31.00 | 1.37 | 1.41 | 1.43 | -0.11 | -7.43% | 4 | 14,881 | 34.69% |
| SLV250117C00032000 | 2024-06-18 9:41AM EDT | 32.00 | 1.22 | 1.23 | 1.25 | -0.05 | -3.94% | 123 | 17,365 | 35.43% |
| SLV250117C00033000 | 2024-06-18 9:41AM EDT | 33.00 | 1.05 | 1.07 | 1.09 | -0.11 | -9.48% | 10 | 68,640 | 36.06% |
| SLV250117C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 0.91 | 0.94 | 0.96 | -0.10 | -9.90% | 2 | 17,305 | 36.77% |
| SLV250117C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.81 | 0.83 | 0.85 | -0.08 | -8.99% | 51 | 49,470 | 37.48% |
| SLV250117C00036000 | 2024-06-17 1:58PM EDT | 36.00 | 0.71 | 0.73 | 0.75 | -0.06 | -7.79% | 1 | 4,329 | 38.06% |
| SLV250117C00037000 | 2024-06-18 9:42AM EDT | 37.00 | 0.67 | 0.65 | 0.67 | -0.01 | -1.47% | 4 | 4,912 | 38.75% |
| SLV250117C00038000 | 2024-06-17 1:10PM EDT | 38.00 | 0.60 | 0.58 | 0.60 | 0.00 | - | 8 | 2,744 | 39.40% |
| SLV250117C00039000 | 2024-06-17 3:51PM EDT | 39.00 | 0.56 | 0.53 | 0.54 | 0.00 | - | 30 | 1,559 | 40.04% |
| SLV250117C00040000 | 2024-06-18 9:43AM EDT | 40.00 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 8 | 83,351 | 40.72% |
| SLV250117C00041000 | 2024-06-18 9:47AM EDT | 41.00 | 0.43 | 0.43 | 0.44 | -0.03 | -6.12% | 8 | 2,887 | 41.26% |
| SLV250117C00042000 | 2024-06-14 3:42PM EDT | 42.00 | 0.43 | 0.39 | 0.40 | 0.00 | - | 20 | 4,290 | 41.85% |
| SLV250117C00043000 | 2024-06-17 1:50PM EDT | 43.00 | 0.37 | 0.36 | 0.37 | 0.00 | - | 4 | 6,102 | 42.58% |
| SLV250117C00044000 | 2024-06-17 12:50PM EDT | 44.00 | 0.32 | 0.32 | 0.34 | 0.00 | - | 213 | 2,651 | 43.21% |
| SLV250117C00045000 | 2024-06-17 2:44PM EDT | 45.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 2,032 | 12,250 | 43.70% |
| SLV250117C00046000 | 2024-06-17 9:30AM EDT | 46.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 1 | 1,145 | 44.43% |
| SLV250117C00047000 | 2024-06-17 3:57PM EDT | 47.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 50,015 | 26,518 | 45.02% |
| SLV250117C00048000 | 2024-06-17 9:59AM EDT | 48.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 30 | 143 | 45.61% |
| SLV250117C00049000 | 2024-06-17 10:21AM EDT | 49.00 | 0.24 | 0.22 | 0.23 | 0.00 | - | 20 | 16 | 46.00% |
| SLV250117C00050000 | 2024-06-17 1:28PM EDT | 50.00 | 0.21 | 0.21 | 0.00 | 0.00 | - | 13 | 1,457 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 78.13% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 51.56% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 45.31% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 41.41% |
| SLV250117P00013000 | 2024-06-11 12:42PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 468 | 25.00% |
| SLV250117P00014000 | 2024-06-12 3:17PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,878 | 34.38% |
| SLV250117P00015000 | 2024-06-17 12:44PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,841 | 12.50% |
| SLV250117P00016000 | 2024-05-22 10:33AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 15,427 | 31.84% |
| SLV250117P00017000 | 2024-06-17 10:11AM EDT | 17.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 1 | 5,218 | 12.50% |
| SLV250117P00018000 | 2024-06-17 11:25AM EDT | 18.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 32,012 | 28.32% |
| SLV250117P00019000 | 2024-06-17 11:25AM EDT | 19.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 10 | 11,671 | 26.47% |
| SLV250117P00020000 | 2024-06-17 11:13AM EDT | 20.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 5 | 16,925 | 25.59% |
| SLV250117P00021000 | 2024-06-17 10:48AM EDT | 21.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 10 | 7,002 | 25.00% |
| SLV250117P00022000 | 2024-06-17 11:57AM EDT | 22.00 | 0.36 | 0.31 | 0.33 | 0.00 | - | 2 | 8,829 | 24.51% |
| SLV250117P00023000 | 2024-06-17 1:03PM EDT | 23.00 | 0.54 | 0.49 | 0.51 | 0.00 | - | 5 | 4,386 | 24.20% |
| SLV250117P00024000 | 2024-06-17 1:05PM EDT | 24.00 | 0.79 | 0.76 | 0.77 | 0.00 | - | 10,226 | 21,387 | 24.15% |
| SLV250117P00025000 | 2024-06-17 2:12PM EDT | 25.00 | 1.14 | 1.08 | 1.10 | 0.00 | - | 37 | 22,043 | 24.00% |
| SLV250117P00026000 | 2024-06-18 9:42AM EDT | 26.00 | 1.53 | 1.51 | 1.53 | -0.07 | -4.38% | 4 | 5,407 | 24.12% |
| SLV250117P00027000 | 2024-06-17 1:52PM EDT | 27.00 | 2.12 | 2.03 | 2.06 | 0.00 | - | 14 | 8,001 | 24.44% |
| SLV250117P00028000 | 2024-06-14 1:30PM EDT | 28.00 | 2.71 | 2.63 | 2.68 | 0.00 | - | 11 | 11,050 | 24.88% |
| SLV250117P00029000 | 2024-06-17 1:36PM EDT | 29.00 | 3.40 | 3.30 | 3.35 | 0.00 | - | 1 | 1,001 | 25.07% |
| SLV250117P00030000 | 2024-06-17 1:39PM EDT | 30.00 | 4.15 | 4.00 | 4.10 | 0.00 | - | 3 | 5,261 | 25.51% |
| SLV250117P00031000 | 2024-06-17 10:04AM EDT | 31.00 | 4.94 | 4.80 | 4.90 | 0.00 | - | 22 | 1,853 | 25.93% |
| SLV250117P00032000 | 2024-06-17 1:55PM EDT | 32.00 | 5.75 | 5.65 | 5.70 | 0.00 | - | 92 | 1,855 | 25.71% |
| SLV250117P00033000 | 2024-06-13 9:30AM EDT | 33.00 | 6.60 | 6.50 | 6.55 | 0.00 | - | 1 | 19 | 25.61% |
| SLV250117P00034000 | 2024-06-17 1:55PM EDT | 34.00 | 7.50 | 7.40 | 7.45 | 0.00 | - | 28 | 862 | 25.88% |
| SLV250117P00035000 | 2024-06-14 10:25AM EDT | 35.00 | 8.55 | 8.30 | 8.40 | 0.00 | - | 4 | 170 | 26.81% |
| SLV250117P00036000 | 2024-06-13 9:30AM EDT | 36.00 | 9.36 | 9.25 | 9.30 | 0.00 | - | 1 | 161 | 26.03% |
| SLV250117P00037000 | 2024-06-12 11:54AM EDT | 37.00 | 9.70 | 10.20 | 10.30 | 0.00 | - | 196 | 556 | 27.83% |
| SLV250117P00038000 | 2024-06-12 10:42AM EDT | 38.00 | 10.85 | 11.15 | 11.25 | 0.00 | - | 36 | 453 | 27.74% |
| SLV250117P00039000 | 2024-06-04 10:21AM EDT | 39.00 | 11.95 | 12.10 | 12.20 | 0.00 | - | 2 | 1,092 | 27.05% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.57 | 13.10 | 13.25 | 0.00 | - | 670 | 95 | 30.86% |
| SLV250117P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.10 | 14.25 | 0.00 | - | 1,740 | 360 | 32.32% |
| SLV250117P00042000 | 2024-06-13 3:38PM EDT | 42.00 | 15.55 | 15.10 | 15.20 | 0.00 | - | 2,240 | 0 | 31.25% |
| SLV250117P00043000 | 2024-06-13 3:38PM EDT | 43.00 | 16.55 | 15.30 | 17.65 | 0.00 | - | 360 | 4 | 65.11% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 15.55 | 19.00 | 0.00 | - | 297 | 0 | 72.17% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 45.00 | 17.10 | 17.90 | 19.95 | 0.00 | - | 4 | 0 | 55.98% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 142.65% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 124.05% |
