Deutsche Märkte schließen in 1 Stunde 30 Minute
DAX
18.112,04 +43,83 (+0,24%) Euro Stoxx 50
4.907,55 +27,13 (+0,56%) Dow Jones 30
38.841,07 +62,97 (+0,16%) Gold
2.337,30 +8,30 (+0,36%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:00AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 83.01% |
| SLV250620C00015000 | 2024-06-17 10:03AM EDT | 15.00 | 13.08 | 10.90 | 14.40 | 0.00 | - | 19 | 57 | 54.00% |
| SLV250620C00016000 | 2024-06-17 12:14PM EDT | 16.00 | 11.49 | 9.90 | 13.45 | 0.00 | - | 21 | 21 | 81.15% |
| SLV250620C00017000 | 2024-06-06 3:17PM EDT | 17.00 | 12.15 | 8.95 | 12.55 | 0.00 | - | 10 | 31 | 76.32% |
| SLV250620C00018000 | 2024-06-13 11:06AM EDT | 18.00 | 9.75 | 7.95 | 11.65 | 0.00 | - | 3 | 19 | 71.68% |
| SLV250620C00019000 | 2024-05-30 2:52PM EDT | 19.00 | 10.68 | 7.10 | 10.80 | 0.00 | - | 1 | 1 | 67.87% |
| SLV250620C00020000 | 2024-06-12 1:40PM EDT | 20.00 | 8.74 | 7.85 | 8.60 | 0.00 | - | 7 | 137 | 46.66% |
| SLV250620C00021000 | 2024-06-14 3:41PM EDT | 21.00 | 7.50 | 7.00 | 9.15 | 0.00 | - | 15 | 1,851 | 61.01% |
| SLV250620C00022000 | 2024-06-17 12:27PM EDT | 22.00 | 6.43 | 6.05 | 6.70 | 0.00 | - | 10 | 845 | 38.79% |
| SLV250620C00023000 | 2024-05-31 11:55AM EDT | 23.00 | 6.66 | 5.65 | 6.45 | 0.00 | - | 15 | 49 | 42.70% |
| SLV250620C00024000 | 2024-06-17 10:03AM EDT | 24.00 | 5.10 | 5.00 | 5.25 | 0.00 | - | 3 | 634 | 35.79% |
| SLV250620C00025000 | 2024-06-18 9:45AM EDT | 25.00 | 4.55 | 4.50 | 4.75 | -0.08 | -1.73% | 15 | 2,139 | 36.11% |
| SLV250620C00026000 | 2024-06-17 1:08PM EDT | 26.00 | 4.25 | 3.95 | 4.20 | 0.00 | - | 11 | 2,132 | 35.50% |
| SLV250620C00027000 | 2024-06-17 3:49PM EDT | 27.00 | 3.68 | 3.45 | 3.70 | 0.00 | - | 2 | 9,332 | 34.99% |
| SLV250620C00028000 | 2024-06-17 9:30AM EDT | 28.00 | 3.25 | 3.15 | 3.20 | 0.00 | - | 1 | 2,814 | 34.11% |
| SLV250620C00029000 | 2024-06-17 10:02AM EDT | 29.00 | 2.83 | 2.79 | 2.83 | 0.00 | - | 11 | 2,173 | 34.07% |
| SLV250620C00030000 | 2024-06-18 9:37AM EDT | 30.00 | 2.46 | 2.50 | 2.52 | -0.11 | -4.28% | 6 | 4,255 | 34.25% |
| SLV250620C00031000 | 2024-06-18 9:35AM EDT | 31.00 | 2.20 | 2.21 | 2.25 | -0.18 | -7.56% | 1 | 3,208 | 34.50% |
| SLV250620C00032000 | 2024-06-17 3:14PM EDT | 32.00 | 2.07 | 1.99 | 2.03 | 0.00 | - | 11 | 2,160 | 34.92% |
| SLV250620C00033000 | 2024-06-17 3:02PM EDT | 33.00 | 1.88 | 1.81 | 1.84 | 0.00 | - | 55 | 861 | 35.40% |
| SLV250620C00034000 | 2024-06-17 3:16PM EDT | 34.00 | 1.69 | 1.60 | 1.64 | 0.00 | - | 9 | 1,595 | 35.54% |
| SLV250620C00035000 | 2024-06-14 1:27PM EDT | 35.00 | 1.56 | 1.48 | 1.53 | 0.00 | - | 58 | 2,110 | 36.40% |
| SLV250620C00036000 | 2024-06-17 10:52AM EDT | 36.00 | 1.43 | 1.36 | 1.39 | 0.00 | - | 2 | 1,676 | 36.77% |
| SLV250620C00037000 | 2024-06-17 1:30PM EDT | 37.00 | 1.27 | 1.25 | 1.28 | 0.00 | - | 12 | 186 | 37.31% |
| SLV250620C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 1.22 | 1.14 | 1.18 | 0.00 | - | 25 | 1,900 | 37.79% |
| SLV250620C00039000 | 2024-06-17 11:37AM EDT | 39.00 | 1.06 | 1.05 | 1.09 | 0.00 | - | 2 | 3,644 | 38.28% |
| SLV250620C00040000 | 2024-06-17 3:23PM EDT | 40.00 | 1.03 | 0.97 | 1.00 | 0.00 | - | 80 | 4,744 | 38.62% |
| SLV250620C00041000 | 2024-06-13 12:02PM EDT | 41.00 | 0.78 | 0.90 | 0.93 | 0.00 | - | 100 | 1,541 | 39.11% |
| SLV250620C00042000 | 2024-06-07 9:32AM EDT | 42.00 | 0.99 | 0.83 | 0.86 | 0.00 | - | 12 | 185 | 39.50% |
| SLV250620C00043000 | 2024-06-14 12:33PM EDT | 43.00 | 0.79 | 0.78 | 0.81 | 0.00 | - | 2 | 361 | 40.06% |
| SLV250620C00044000 | 2024-06-17 11:37AM EDT | 44.00 | 0.72 | 0.73 | 0.76 | 0.00 | - | 2 | 1,653 | 40.55% |
| SLV250620C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 0.73 | 0.67 | 0.71 | 0.00 | - | 56 | 2,836 | 40.97% |
| SLV250620C00046000 | 2024-05-31 10:04AM EDT | 46.00 | 1.01 | 0.64 | 0.66 | 0.00 | - | 16 | 2 | 41.28% |
| SLV250620C00047000 | 2024-06-04 1:38PM EDT | 47.00 | 0.66 | 0.59 | 0.62 | 0.00 | - | 7 | 7 | 41.70% |
| SLV250620C00048000 | 2024-06-12 11:36AM EDT | 48.00 | 0.68 | 0.55 | 0.59 | 0.00 | - | 2 | 62 | 42.19% |
| SLV250620C00049000 | 2024-05-23 12:52PM EDT | 49.00 | 0.72 | 0.53 | 0.56 | 0.00 | - | - | 16 | 42.68% |
| SLV250620C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.50 | 0.50 | 0.53 | -0.04 | -7.41% | 100 | 3,481 | 43.07% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-22 2:43PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 53 | 32.81% |
| SLV250620P00015000 | 2024-06-07 11:40AM EDT | 15.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 5 | 775 | 29.98% |
| SLV250620P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 846 | 28.42% |
| SLV250620P00018000 | 2024-06-13 11:18AM EDT | 18.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 75 | 3,196 | 26.27% |
| SLV250620P00019000 | 2024-05-20 3:23PM EDT | 19.00 | 0.20 | 0.21 | 0.23 | 0.00 | - | 5 | 1,009 | 25.44% |
| SLV250620P00020000 | 2024-06-07 3:07PM EDT | 20.00 | 0.38 | 0.30 | 0.33 | 0.00 | - | 76 | 1,605 | 24.81% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 21.00 | 0.55 | 0.43 | 0.46 | 0.00 | - | 4 | 1,346 | 24.15% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 22.00 | 0.73 | 0.62 | 0.65 | 0.00 | - | 2 | 745 | 23.83% |
| SLV250620P00023000 | 2024-06-14 11:07AM EDT | 23.00 | 0.97 | 0.85 | 0.88 | 0.00 | - | 5 | 446 | 23.37% |
| SLV250620P00024000 | 2024-06-11 1:02PM EDT | 24.00 | 1.28 | 1.15 | 1.20 | 0.00 | - | 66 | 2,103 | 23.32% |
| SLV250620P00025000 | 2024-06-17 9:31AM EDT | 25.00 | 1.58 | 1.53 | 1.57 | 0.00 | - | 2 | 1,698 | 23.12% |
| SLV250620P00026000 | 2024-06-17 11:41AM EDT | 26.00 | 2.10 | 1.97 | 2.02 | 0.00 | - | 1 | 1,036 | 23.07% |
| SLV250620P00027000 | 2024-06-17 1:02PM EDT | 27.00 | 2.57 | 2.50 | 2.55 | 0.00 | - | 5 | 2,801 | 23.16% |
| SLV250620P00028000 | 2024-06-17 9:51AM EDT | 28.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 1 | 613 | 23.30% |
| SLV250620P00029000 | 2024-06-14 3:53PM EDT | 29.00 | 3.70 | 3.20 | 3.95 | 0.00 | - | 1 | 137 | 24.79% |
| SLV250620P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 4.65 | 4.45 | 4.80 | 0.00 | - | 151 | 714 | 26.34% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 31.00 | 3.95 | 5.10 | 6.75 | 0.00 | - | 2 | 21 | 38.17% |
| SLV250620P00032000 | 2024-05-24 3:30PM EDT | 32.00 | 5.60 | 4.95 | 7.95 | 0.00 | - | 17 | 17 | 42.68% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 34.00 | 7.50 | 7.45 | 9.65 | 0.00 | - | 1 | 1 | 44.53% |
| SLV250620P00036000 | 2024-06-07 12:28PM EDT | 36.00 | 9.50 | 8.25 | 11.35 | 0.00 | - | 177 | 217 | 45.70% |
| SLV250620P00039000 | 2024-06-07 12:28PM EDT | 39.00 | 12.26 | 11.25 | 14.15 | 0.00 | - | 177 | 197 | 49.07% |
| SLV250620P00045000 | 2024-06-05 12:20PM EDT | 45.00 | 17.62 | 16.40 | 20.10 | 0.00 | - | 151 | 0 | 57.45% |
