Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,63 +399,14 (+0,67%) CMC Crypto 200
1.383,18 +45,42 (+3,40%) 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. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 126.07% |
| SLV250331C00010000 | 2024-05-29 1:24PM EDT | 10.00 | 22.23 | 15.00 | 20.00 | 0.00 | - | 1 | 6 | 86.04% |
| SLV250331C00011000 | 2024-05-24 11:34AM EDT | 11.00 | 17.49 | 14.00 | 19.00 | 0.00 | - | 7 | 7 | 78.71% |
| SLV250331C00015000 | 2024-05-29 1:24PM EDT | 15.00 | 17.50 | 10.00 | 15.00 | 0.00 | - | - | 1 | 55.18% |
| SLV250331C00018000 | 2024-06-17 10:12AM EDT | 18.00 | 9.56 | 8.60 | 10.80 | 0.00 | - | 25 | 148 | 66.31% |
| SLV250331C00019000 | 2024-05-30 10:07AM EDT | 19.00 | 10.90 | 7.70 | 9.90 | 0.00 | - | 1 | 5 | 62.16% |
| SLV250331C00020000 | 2024-06-18 9:48AM EDT | 20.00 | 7.80 | 6.80 | 8.65 | -0.02 | -0.26% | 2 | 151 | 52.76% |
| SLV250331C00021000 | 2024-06-14 2:57PM EDT | 21.00 | 7.11 | 5.90 | 7.15 | 0.00 | - | 55 | 1,146 | 40.11% |
| SLV250331C00022000 | 2024-06-18 9:45AM EDT | 22.00 | 6.14 | 5.40 | 6.35 | -0.06 | -0.97% | 1 | 125 | 38.38% |
| SLV250331C00023000 | 2024-06-18 10:07AM EDT | 23.00 | 5.42 | 5.40 | 5.60 | -0.06 | -1.09% | 1 | 989 | 36.99% |
| SLV250331C00024000 | 2024-06-18 3:34PM EDT | 24.00 | 4.83 | 4.70 | 4.90 | +0.28 | +6.15% | 1 | 1,739 | 35.79% |
| SLV250331C00025000 | 2024-06-17 11:35AM EDT | 25.00 | 4.00 | 4.10 | 4.25 | 0.00 | - | 67 | 1,883 | 34.74% |
| SLV250331C00026000 | 2024-06-18 2:12PM EDT | 26.00 | 3.60 | 3.55 | 3.70 | -0.05 | -1.37% | 16 | 3,413 | 34.31% |
| SLV250331C00027000 | 2024-06-18 1:32PM EDT | 27.00 | 3.18 | 3.10 | 3.20 | +0.08 | +2.58% | 14 | 35,894 | 33.91% |
| SLV250331C00028000 | 2024-06-18 12:32PM EDT | 28.00 | 2.70 | 2.71 | 2.76 | -0.08 | -2.88% | 5 | 2,313 | 33.64% |
| SLV250331C00029000 | 2024-06-17 1:20PM EDT | 29.00 | 2.34 | 2.36 | 2.41 | 0.00 | - | 44 | 8,186 | 33.84% |
| SLV250331C00030000 | 2024-06-18 1:44PM EDT | 30.00 | 2.11 | 2.07 | 2.11 | +0.01 | +0.48% | 45 | 12,133 | 34.13% |
| SLV250331C00031000 | 2024-06-14 12:00PM EDT | 31.00 | 1.78 | 1.82 | 1.86 | 0.00 | - | 4 | 16,820 | 34.55% |
| SLV250331C00032000 | 2024-06-18 11:05AM EDT | 32.00 | 1.60 | 1.61 | 1.65 | -0.01 | -0.62% | 114 | 4,428 | 35.06% |
| SLV250331C00033000 | 2024-06-17 9:45AM EDT | 33.00 | 1.47 | 1.43 | 1.47 | 0.00 | - | 5 | 7,686 | 35.57% |
| SLV250331C00034000 | 2024-06-17 10:23AM EDT | 34.00 | 1.33 | 1.27 | 1.31 | 0.00 | - | 33 | 6,176 | 36.06% |
| SLV250331C00035000 | 2024-06-17 9:31AM EDT | 35.00 | 1.10 | 1.14 | 1.17 | -0.10 | -8.33% | 10 | 1,372 | 36.52% |
| SLV250331C00036000 | 2024-06-13 10:27AM EDT | 36.00 | 0.98 | 1.04 | 1.06 | 0.00 | - | 6 | 761 | 37.16% |
| SLV250331C00037000 | 2024-06-18 10:07AM EDT | 37.00 | 0.93 | 0.92 | 0.95 | 0.00 | - | 1 | 469 | 37.57% |
| SLV250331C00038000 | 2024-06-18 3:56PM EDT | 38.00 | 0.86 | 0.83 | 0.87 | +0.01 | +1.18% | 160 | 3,656 | 38.23% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00008000 | 2024-06-12 9:38AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 130 | 53.13% |
| SLV250331P00011000 | 2024-06-10 3:18PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 150 | 42.97% |
| SLV250331P00013000 | 2024-05-20 11:51AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 37.50% |
| SLV250331P00014000 | 2024-06-17 12:44PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1,431 | 33.99% |
| SLV250331P00016000 | 2024-06-10 10:09AM EDT | 16.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 497 | 29.88% |
| SLV250331P00017000 | 2024-06-17 3:33PM EDT | 17.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 815 | 27.64% |
| SLV250331P00018000 | 2024-05-28 12:28PM EDT | 18.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 100 | 386 | 26.56% |
| SLV250331P00019000 | 2024-05-30 12:39PM EDT | 19.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 100 | 865 | 25.78% |
| SLV250331P00020000 | 2024-06-14 12:17PM EDT | 20.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 803 | 25.00% |
| SLV250331P00021000 | 2024-06-17 2:38PM EDT | 21.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 11 | 1,153 | 24.32% |
| SLV250331P00022000 | 2024-06-14 10:11AM EDT | 22.00 | 0.51 | 0.43 | 0.46 | 0.00 | - | 40 | 565 | 23.90% |
| SLV250331P00023000 | 2024-06-17 1:56PM EDT | 23.00 | 0.69 | 0.63 | 0.66 | 0.00 | - | 3 | 3,852 | 23.49% |
| SLV250331P00024000 | 2024-06-18 9:53AM EDT | 24.00 | 0.91 | 0.90 | 0.94 | -0.20 | -18.02% | 2 | 485 | 23.37% |
| SLV250331P00025000 | 2024-06-18 9:30AM EDT | 25.00 | 1.33 | 1.25 | 1.29 | +0.10 | +8.13% | 1 | 762 | 23.26% |
| SLV250331P00026000 | 2024-06-14 12:04PM EDT | 26.00 | 1.85 | 1.68 | 1.72 | 0.00 | - | 5 | 1,119 | 23.22% |
| SLV250331P00027000 | 2024-06-14 10:15AM EDT | 27.00 | 2.40 | 2.20 | 2.24 | 0.00 | - | 45 | 2,385 | 23.35% |
| SLV250331P00028000 | 2024-06-18 12:42PM EDT | 28.00 | 2.84 | 2.79 | 2.83 | -0.20 | -6.58% | 1 | 1,585 | 23.47% |
| SLV250331P00029000 | 2024-06-05 3:35PM EDT | 29.00 | 3.32 | 3.40 | 3.50 | 0.00 | - | 108 | 2,470 | 23.76% |
| SLV250331P00030000 | 2024-06-18 9:44AM EDT | 30.00 | 4.26 | 4.10 | 4.25 | -0.03 | -0.70% | 3 | 157 | 24.29% |
| SLV250331P00031000 | 2024-06-14 10:57AM EDT | 31.00 | 5.24 | 4.80 | 5.00 | 0.00 | - | 1 | 27 | 24.27% |
| SLV250331P00032000 | 2024-06-18 9:46AM EDT | 32.00 | 5.82 | 5.65 | 5.80 | -0.05 | -0.85% | 2 | 90 | 24.32% |
| SLV250331P00033000 | 2024-06-18 9:45AM EDT | 33.00 | 6.69 | 6.45 | 6.65 | -0.03 | -0.45% | 1 | 132 | 24.54% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 34.00 | 7.77 | 7.35 | 7.50 | 0.00 | - | 14 | 11 | 24.27% |
| SLV250331P00035000 | 2024-06-04 9:39AM EDT | 35.00 | 8.20 | 8.25 | 9.40 | 0.00 | - | 1 | 1 | 38.97% |
| SLV250331P00038000 | 2024-05-21 11:03AM EDT | 38.00 | 9.25 | 10.10 | 12.20 | 0.00 | - | - | 87 | 42.41% |
