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
59.964,88 -175,44 (-0,29%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250815C00015000 | 2024-06-03 3:21PM EDT | 15.00 | 14.05 | 11.40 | 14.80 | 0.00 | - | 2 | 0 | 57.96% |
| SLV250815C00020000 | 2024-06-13 2:12PM EDT | 20.00 | 8.20 | 7.90 | 10.45 | 0.00 | - | 4 | 5 | 65.09% |
| SLV250815C00024000 | 2024-06-18 11:04AM EDT | 24.00 | 5.40 | 3.70 | 5.80 | 0.00 | - | 1 | 1 | 38.31% |
| SLV250815C00025000 | 2024-06-17 2:36PM EDT | 25.00 | 4.96 | 3.30 | 5.20 | 0.00 | - | 1 | 31 | 37.48% |
| SLV250815C00026000 | 2024-06-17 12:10PM EDT | 26.00 | 4.37 | 3.15 | 4.60 | +4.37 | - | - | 1 | 36.35% |
| SLV250815C00027000 | 2024-06-21 2:00PM EDT | 27.00 | 4.00 | 3.75 | 4.10 | +4.00 | - | 5 | 0 | 35.84% |
| SLV250815C00028000 | 2024-06-21 12:19PM EDT | 28.00 | 3.74 | 2.85 | 3.70 | +3.74 | - | 2 | 0 | 35.88% |
| SLV250815C00029000 | 2024-06-14 10:23AM EDT | 29.00 | 3.05 | 2.87 | 3.35 | 0.00 | - | - | 1 | 36.04% |
| SLV250815C00030000 | 2024-06-21 1:52PM EDT | 30.00 | 2.87 | 2.58 | 2.99 | -0.53 | -15.59% | 1 | 713 | 35.83% |
| SLV250815C00032000 | 2024-06-20 9:53AM EDT | 32.00 | 3.16 | 2.12 | 2.50 | +3.16 | - | - | 1 | 36.65% |
| SLV250815C00035000 | 2024-06-18 11:31AM EDT | 35.00 | 1.75 | 1.21 | 2.08 | 0.00 | - | 34 | 22 | 39.16% |
| SLV250815C00040000 | 2024-06-13 2:42PM EDT | 40.00 | 0.98 | 0.00 | 1.47 | 0.00 | - | 5 | 8 | 41.35% |
| SLV250815C00045000 | 2024-06-03 1:20PM EDT | 45.00 | 1.09 | 0.00 | 1.06 | 0.00 | - | 2 | 30 | 42.99% |
| SLV250815C00046000 | 2024-06-04 1:12PM EDT | 46.00 | 0.92 | 0.00 | 1.01 | 0.00 | - | 21 | 23 | 43.46% |
| SLV250815C00048000 | 2024-06-05 1:57PM EDT | 48.00 | 0.89 | 0.00 | 0.96 | 0.00 | - | - | 13 | 44.92% |
| SLV250815C00049000 | 2024-05-31 10:13AM EDT | 49.00 | 0.96 | 0.00 | 0.86 | 0.00 | - | 2 | 0 | 44.53% |
| SLV250815C00050000 | 2024-06-20 11:34AM EDT | 50.00 | 0.83 | 0.00 | 0.78 | 0.00 | - | 3 | 430 | 44.31% |
| SLV250815C00055000 | 2024-06-21 3:17PM EDT | 55.00 | 0.49 | 0.43 | 0.49 | -0.12 | -19.67% | 1 | 1,199 | 43.60% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250815P00015000 | 2024-06-04 1:38PM EDT | 15.00 | 0.10 | 0.00 | 1.99 | 0.00 | - | 6 | 2 | 55.54% |
| SLV250815P00020000 | 2024-06-17 1:57PM EDT | 20.00 | 0.44 | 0.00 | 0.53 | 0.00 | - | 4 | 278 | 27.17% |
| SLV250815P00025000 | 2024-06-20 11:57AM EDT | 25.00 | 1.45 | 0.00 | 1.82 | 0.00 | - | 2 | 252 | 24.35% |
| SLV250815P00026000 | 2024-06-20 9:30AM EDT | 26.00 | 1.84 | 1.78 | 2.24 | +1.84 | - | - | 1 | 23.95% |
| SLV250815P00027000 | 2024-06-17 11:03AM EDT | 27.00 | 2.64 | 2.36 | 2.76 | +2.64 | - | - | 0 | 23.91% |
| SLV250815P00030000 | 2024-06-17 11:27AM EDT | 30.00 | 4.55 | 4.20 | 4.65 | 0.00 | - | 2 | 231 | 23.87% |
| SLV250815P00035000 | 2024-06-12 11:14AM EDT | 35.00 | 8.05 | 8.25 | 9.30 | 0.00 | - | 2 | 63 | 31.32% |
| SLV250815P00040000 | 2024-05-31 10:39AM EDT | 40.00 | 11.87 | 11.15 | 14.90 | 0.00 | - | 2 | 0 | 45.68% |
| SLV250815P00047000 | 2024-05-30 10:04AM EDT | 47.00 | 18.05 | 18.05 | 21.95 | 0.00 | - | 2 | 0 | 55.40% |
