Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.712,59 -728,39 (-1,17%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 22.10 | 22.25 | 0.00 | - | 17 | 94 | 124.81% |
| SLV250117C00007000 | 2024-06-07 3:25PM EDT | 7.00 | 19.85 | 20.00 | 20.30 | 0.00 | - | 18 | 37 | 97.27% |
| SLV250117C00008000 | 2024-06-12 2:00PM EDT | 8.00 | 19.40 | 19.15 | 19.35 | 0.00 | - | 1 | 35 | 98.05% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 130.86% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.15 | 17.40 | 0.00 | - | 7 | 619 | 83.11% |
| SLV250117C00011000 | 2024-06-12 2:00PM EDT | 11.00 | 16.50 | 16.25 | 16.50 | 0.00 | - | 1 | 54 | 81.84% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 141.41% |
| SLV250117C00013000 | 2024-06-04 11:47AM EDT | 13.00 | 14.41 | 14.35 | 14.50 | 0.00 | - | 5 | 235 | 70.70% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 14.15 | 15.25 | 0.00 | - | 2 | 278 | 103.08% |
| SLV250117C00015000 | 2024-06-14 3:21PM EDT | 15.00 | 12.46 | 12.40 | 12.55 | +0.54 | +4.53% | 15 | 2,742 | 60.84% |
| SLV250117C00016000 | 2024-06-13 10:46AM EDT | 16.00 | 11.10 | 11.40 | 11.60 | 0.00 | - | 1 | 501 | 56.20% |
| SLV250117C00017000 | 2024-06-04 12:12PM EDT | 17.00 | 10.49 | 10.50 | 10.65 | 0.00 | - | 3 | 1,012 | 53.27% |
| SLV250117C00018000 | 2024-06-14 1:43PM EDT | 18.00 | 9.55 | 9.50 | 9.70 | -0.45 | -4.50% | 14 | 5,046 | 51.47% |
| SLV250117C00019000 | 2024-06-12 1:14PM EDT | 19.00 | 9.20 | 8.65 | 8.70 | 0.00 | - | 2 | 2,926 | 46.39% |
| SLV250117C00020000 | 2024-06-14 1:48PM EDT | 20.00 | 7.67 | 7.70 | 7.80 | +0.47 | +6.53% | 34 | 26,378 | 43.65% |
| SLV250117C00021000 | 2024-06-14 3:53PM EDT | 21.00 | 6.85 | 6.85 | 6.90 | -0.25 | -3.52% | 44 | 18,965 | 40.72% |
| SLV250117C00022000 | 2024-06-14 3:29PM EDT | 22.00 | 6.00 | 6.00 | 6.05 | +0.50 | +9.09% | 824 | 23,925 | 38.43% |
| SLV250117C00023000 | 2024-06-14 1:24PM EDT | 23.00 | 5.10 | 5.20 | 5.25 | +0.50 | +10.87% | 36 | 40,509 | 36.60% |
| SLV250117C00024000 | 2024-06-14 2:47PM EDT | 24.00 | 4.45 | 4.45 | 4.55 | +0.40 | +9.88% | 107 | 69,068 | 35.72% |
| SLV250117C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 3.88 | 3.80 | 3.90 | +0.45 | +13.12% | 5,822 | 102,864 | 34.86% |
| SLV250117C00026000 | 2024-06-14 3:36PM EDT | 26.00 | 3.30 | 3.25 | 3.35 | +0.40 | +13.79% | 160 | 24,753 | 34.64% |
| SLV250117C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 2.81 | 2.79 | 2.83 | +0.35 | +14.23% | 480 | 22,571 | 34.11% |
| SLV250117C00028000 | 2024-06-14 3:55PM EDT | 28.00 | 2.40 | 2.38 | 2.42 | +0.31 | +14.83% | 2,455 | 19,815 | 34.23% |
| SLV250117C00029000 | 2024-06-14 3:43PM EDT | 29.00 | 2.07 | 2.05 | 2.08 | +0.27 | +15.00% | 541 | 20,034 | 34.57% |
| SLV250117C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.78 | 1.77 | 1.79 | +0.25 | +16.34% | 5,136 | 58,703 | 34.96% |
| SLV250117C00031000 | 2024-06-14 3:30PM EDT | 31.00 | 1.53 | 1.54 | 1.56 | +0.19 | +14.18% | 123 | 14,857 | 35.60% |
| SLV250117C00032000 | 2024-06-14 2:44PM EDT | 32.00 | 1.33 | 1.34 | 1.35 | +0.17 | +14.66% | 376 | 17,503 | 36.06% |
| SLV250117C00033000 | 2024-06-14 2:31PM EDT | 33.00 | 1.17 | 1.18 | 1.19 | +0.16 | +15.84% | 1,973 | 68,546 | 36.77% |
| SLV250117C00034000 | 2024-06-14 3:22PM EDT | 34.00 | 1.03 | 1.04 | 1.05 | +0.14 | +15.73% | 44 | 67,165 | 37.43% |
| SLV250117C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.91 | 0.91 | 0.92 | +0.12 | +15.19% | 305 | 49,394 | 37.92% |
| SLV250117C00036000 | 2024-06-13 3:30PM EDT | 36.00 | 0.70 | 0.81 | 0.83 | 0.00 | - | 115 | 4,329 | 38.77% |
| SLV250117C00037000 | 2024-06-14 3:03PM EDT | 37.00 | 0.73 | 0.72 | 0.74 | +0.12 | +19.67% | 12 | 4,909 | 39.36% |
| SLV250117C00038000 | 2024-06-14 2:46PM EDT | 38.00 | 0.64 | 0.64 | 0.66 | +0.08 | +14.29% | 1 | 2,738 | 39.94% |
| SLV250117C00039000 | 2024-06-14 3:02PM EDT | 39.00 | 0.58 | 0.58 | 0.59 | +0.10 | +20.83% | 3 | 1,529 | 40.45% |
| SLV250117C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.54 | 0.52 | 0.54 | +0.10 | +22.73% | 175 | 83,289 | 41.21% |
| SLV250117C00041000 | 2024-06-14 10:20AM EDT | 41.00 | 0.43 | 0.47 | 0.49 | +0.07 | +19.44% | 10 | 2,930 | 41.80% |
| SLV250117C00042000 | 2024-06-14 3:42PM EDT | 42.00 | 0.43 | 0.43 | 0.44 | +0.09 | +26.47% | 20 | 4,270 | 42.24% |
| SLV250117C00043000 | 2024-06-14 10:23AM EDT | 43.00 | 0.37 | 0.39 | 0.41 | +0.06 | +19.35% | 2 | 6,101 | 43.07% |
| SLV250117C00044000 | 2024-06-13 12:17PM EDT | 44.00 | 0.29 | 0.36 | 0.37 | 0.00 | - | 15 | 2,439 | 43.46% |
| SLV250117C00045000 | 2024-06-13 3:56PM EDT | 45.00 | 0.27 | 0.33 | 0.34 | 0.00 | - | 1,132 | 13,878 | 43.99% |
| SLV250117C00046000 | 2024-06-13 12:49PM EDT | 46.00 | 0.24 | 0.30 | 0.31 | 0.00 | - | 23 | 1,144 | 44.43% |
| SLV250117C00047000 | 2024-06-14 3:27PM EDT | 47.00 | 0.29 | 0.28 | 0.29 | +0.07 | +31.82% | 79 | 69,949 | 45.12% |
| SLV250117C00048000 | 2024-06-07 3:46PM EDT | 48.00 | 0.30 | 0.26 | 0.27 | 0.00 | - | 12 | 143 | 45.70% |
| SLV250117C00049000 | 2024-06-13 10:33AM EDT | 49.00 | 0.21 | 0.24 | 0.25 | 0.00 | - | 15 | 36 | 46.19% |
| SLV250117C00050000 | 2024-06-14 1:43PM EDT | 50.00 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 365 | 1,181 | 46.58% |
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 | 0.01 | 0.00 | - | 21 | 468 | 37.50% |
| SLV250117P00014000 | 2024-06-12 3:17PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,878 | 37.11% |
| SLV250117P00015000 | 2024-06-10 2:08PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,842 | 33.59% |
| SLV250117P00016000 | 2024-05-22 10:33AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 15,427 | 31.84% |
| SLV250117P00017000 | 2024-06-06 1:50PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 5,219 | 29.88% |
| SLV250117P00018000 | 2024-06-11 11:45AM EDT | 18.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 32,013 | 29.20% |
| SLV250117P00019000 | 2024-06-14 3:57PM EDT | 19.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 114 | 11,602 | 27.74% |
| SLV250117P00020000 | 2024-06-14 1:41PM EDT | 20.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 16,930 | 26.56% |
| SLV250117P00021000 | 2024-06-14 2:52PM EDT | 21.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 3 | 7,000 | 25.78% |
| SLV250117P00022000 | 2024-06-14 3:41PM EDT | 22.00 | 0.34 | 0.34 | 0.36 | -0.05 | -12.82% | 55 | 8,837 | 25.34% |
| SLV250117P00023000 | 2024-06-14 12:14PM EDT | 23.00 | 0.53 | 0.52 | 0.54 | -0.08 | -13.11% | 3 | 4,389 | 24.95% |
| SLV250117P00024000 | 2024-06-14 3:39PM EDT | 24.00 | 0.77 | 0.77 | 0.79 | -0.12 | -13.48% | 8 | 21,390 | 24.71% |
| SLV250117P00025000 | 2024-06-14 12:08PM EDT | 25.00 | 1.16 | 1.10 | 1.12 | -0.09 | -7.20% | 4 | 22,029 | 24.61% |
| SLV250117P00026000 | 2024-06-14 10:59AM EDT | 26.00 | 1.65 | 1.52 | 1.54 | -0.07 | -4.07% | 12 | 5,407 | 24.63% |
| SLV250117P00027000 | 2024-06-14 1:07PM EDT | 27.00 | 2.04 | 2.02 | 2.06 | -0.25 | -10.92% | 17 | 7,991 | 24.90% |
| SLV250117P00028000 | 2024-06-14 1:30PM EDT | 28.00 | 2.71 | 2.62 | 2.65 | -0.19 | -6.55% | 11 | 11,040 | 25.10% |
| SLV250117P00029000 | 2024-06-12 2:49PM EDT | 29.00 | 3.36 | 3.25 | 3.35 | +0.06 | +1.82% | 4 | 998 | 25.78% |
| SLV250117P00030000 | 2024-06-14 2:56PM EDT | 30.00 | 4.05 | 4.00 | 4.05 | -0.25 | -5.81% | 15 | 5,270 | 25.68% |
| SLV250117P00031000 | 2024-06-07 1:02PM EDT | 31.00 | 5.00 | 4.75 | 4.80 | 0.00 | - | 8 | 1,831 | 25.54% |
| SLV250117P00032000 | 2024-06-14 9:33AM EDT | 32.00 | 5.90 | 5.55 | 5.65 | +0.04 | +0.68% | 71 | 1,613 | 26.17% |
| SLV250117P00033000 | 2024-06-13 9:30AM EDT | 33.00 | 6.60 | 6.40 | 6.50 | 0.00 | - | 1 | 19 | 26.25% |
| SLV250117P00034000 | 2024-06-14 11:12AM EDT | 34.00 | 7.70 | 7.30 | 7.35 | +0.22 | +2.94% | 4 | 834 | 25.68% |
| SLV250117P00035000 | 2024-06-14 10:25AM EDT | 35.00 | 8.55 | 8.20 | 8.25 | +0.40 | +4.91% | 4 | 169 | 25.44% |
| SLV250117P00036000 | 2024-06-13 9:30AM EDT | 36.00 | 9.36 | 9.10 | 9.20 | 0.00 | - | 1 | 161 | 25.98% |
| SLV250117P00037000 | 2024-06-12 11:54AM EDT | 37.00 | 9.70 | 10.05 | 10.15 | 0.00 | - | 196 | 556 | 26.17% |
| SLV250117P00038000 | 2024-06-12 10:42AM EDT | 38.00 | 10.85 | 11.00 | 11.10 | 0.00 | - | 36 | 453 | 25.78% |
| SLV250117P00039000 | 2024-06-04 10:21AM EDT | 39.00 | 11.95 | 11.95 | 12.05 | 0.00 | - | 2 | 1,092 | 24.61% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.57 | 12.95 | 13.05 | 0.00 | - | 670 | 95 | 25.98% |
| SLV250117P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 13.90 | 14.05 | 0.00 | - | 1,740 | 360 | 27.34% |
| SLV250117P00042000 | 2024-06-13 3:38PM EDT | 42.00 | 15.55 | 14.90 | 15.05 | 0.00 | - | 2,240 | 0 | 28.61% |
| SLV250117P00043000 | 2024-06-13 3:38PM EDT | 43.00 | 16.55 | 15.90 | 16.05 | 0.00 | - | 360 | 4 | 29.88% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 16.95 | 17.50 | 0.00 | - | 297 | 0 | 47.07% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 45.00 | 17.10 | 17.95 | 18.85 | 0.00 | - | 4 | 0 | 56.01% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 142.33% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 123.93% |
