Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.990,39 -147,14 (-0,24%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250718C00020000 | 2024-06-07 3:06PM EDT | 20.00 | 8.30 | 6.90 | 10.25 | 0.00 | - | 60 | 35 | 64.97% |
| SLV250718C00023000 | 2024-06-14 1:24PM EDT | 23.00 | 6.00 | 5.90 | 7.85 | 0.00 | - | - | 20 | 55.49% |
| SLV250718C00024000 | 2024-06-14 1:38PM EDT | 24.00 | 5.42 | 5.05 | 5.60 | 0.00 | - | - | 30 | 37.62% |
| SLV250718C00025000 | 2024-06-11 9:32AM EDT | 25.00 | 4.70 | 4.65 | 5.00 | 0.00 | - | 1 | 42 | 36.87% |
| SLV250718C00027000 | 2024-06-17 12:51PM EDT | 27.00 | 3.77 | 2.55 | 4.00 | +3.77 | - | - | 1 | 36.18% |
| SLV250718C00029000 | 2024-06-21 9:30AM EDT | 29.00 | 3.32 | 3.00 | 3.10 | +3.32 | - | 3 | 3 | 35.06% |
| SLV250718C00030000 | 2024-06-21 10:37AM EDT | 30.00 | 2.92 | 2.72 | 2.77 | -0.35 | -10.70% | 2 | 234 | 35.11% |
| SLV250718C00031000 | 2024-06-14 10:24AM EDT | 31.00 | 2.48 | 2.44 | 2.50 | 0.00 | - | - | 1 | 35.40% |
| SLV250718C00032000 | 2024-06-21 1:43PM EDT | 32.00 | 2.27 | 2.20 | 2.26 | +2.27 | - | 1 | 0 | 35.69% |
| SLV250718C00033000 | 2024-06-20 12:55PM EDT | 33.00 | 2.45 | 2.00 | 2.05 | +2.45 | - | - | 8 | 36.04% |
| SLV250718C00035000 | 2024-06-18 3:08PM EDT | 35.00 | 1.65 | 1.66 | 1.70 | 0.00 | - | 40 | 364 | 36.77% |
| SLV250718C00036000 | 2024-06-21 9:45AM EDT | 36.00 | 1.61 | 1.52 | 1.56 | +1.61 | - | 1 | 1 | 37.21% |
| SLV250718C00038000 | 2024-06-20 10:00AM EDT | 38.00 | 1.49 | 1.28 | 1.32 | +1.49 | - | - | 18 | 38.01% |
| SLV250718C00039000 | 2024-06-20 10:00AM EDT | 39.00 | 1.38 | 1.18 | 1.22 | +1.38 | - | - | 72 | 38.43% |
| SLV250718C00040000 | 2024-06-20 10:37AM EDT | 40.00 | 1.35 | 1.09 | 1.13 | 0.00 | - | 10 | 213 | 38.84% |
| SLV250718C00045000 | 2024-06-13 12:13PM EDT | 45.00 | 0.80 | 0.76 | 0.79 | 0.00 | - | 11 | 75 | 40.72% |
| SLV250718C00046000 | 2024-06-03 1:20PM EDT | 46.00 | 0.93 | 0.71 | 0.75 | 0.00 | - | 9 | 248 | 41.26% |
| SLV250718C00047000 | 2024-06-03 1:18PM EDT | 47.00 | 0.93 | 0.67 | 0.70 | 0.00 | - | 4 | 3 | 41.55% |
| SLV250718C00048000 | 2024-06-13 12:13PM EDT | 48.00 | 0.66 | 0.63 | 0.66 | 0.00 | - | 1 | 41 | 41.94% |
| SLV250718C00050000 | 2024-06-07 11:12AM EDT | 50.00 | 0.73 | 0.56 | 0.59 | 0.00 | - | 2 | 273 | 42.68% |
| SLV250718C00055000 | 2024-06-20 12:24PM EDT | 55.00 | 0.53 | 0.43 | 0.45 | 0.00 | - | 1 | 800 | 44.31% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250718P00015000 | 2024-05-30 12:03PM EDT | 15.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 14 | 7 | 29.98% |
| SLV250718P00020000 | 2024-06-14 10:16AM EDT | 20.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 6 | 480 | 25.49% |
| SLV250718P00025000 | 2024-06-13 11:33AM EDT | 25.00 | 1.87 | 1.62 | 1.67 | 0.00 | - | 74 | 254 | 23.73% |
| SLV250718P00029000 | 2024-06-20 9:30AM EDT | 29.00 | 3.50 | 2.85 | 3.85 | +3.50 | - | - | 410 | 23.63% |
| SLV250718P00030000 | 2024-06-12 12:14PM EDT | 30.00 | 4.25 | 4.10 | 4.55 | 0.00 | - | 2 | 10 | 23.76% |
| SLV250718P00035000 | 2024-06-10 10:18AM EDT | 35.00 | 8.55 | 8.30 | 8.90 | 0.00 | - | 2 | 4 | 27.91% |
| SLV250718P00040000 | 2024-05-31 10:39AM EDT | 40.00 | 11.87 | 11.60 | 15.05 | 0.00 | - | 2 | 0 | 48.85% |
