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:
Callsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251121C00010000 | 2024-05-28 3:06PM EDT | 10.00 | 19.80 | 15.85 | 19.15 | 0.00 | - | 10 | 10 | 63.38% |
| SLV251121C00018000 | 2024-06-18 1:12PM EDT | 18.00 | 10.40 | 8.65 | 12.45 | +10.40 | - | - | 1 | 68.99% |
| SLV251121C00020000 | 2024-06-21 2:06PM EDT | 20.00 | 8.58 | 8.50 | 10.85 | -0.36 | -4.03% | 1 | 6 | 50.35% |
| SLV251121C00021000 | 2024-06-14 10:23AM EDT | 21.00 | 7.82 | 6.30 | 10.10 | 0.00 | - | - | 0 | 60.28% |
| SLV251121C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 7.09 | 5.85 | 9.35 | 0.00 | - | - | 1 | 57.73% |
| SLV251121C00023000 | 2024-06-14 10:19AM EDT | 23.00 | 6.46 | 4.90 | 8.60 | 0.00 | - | - | 4 | 55.13% |
| SLV251121C00024000 | 2024-06-14 10:30AM EDT | 24.00 | 6.00 | 5.10 | 6.30 | 0.00 | - | - | 1 | 38.87% |
| SLV251121C00025000 | 2024-06-21 12:36PM EDT | 25.00 | 5.60 | 5.50 | 5.75 | +0.25 | +4.67% | 2 | 2,478 | 38.38% |
| SLV251121C00026000 | 2024-06-21 12:36PM EDT | 26.00 | 4.96 | 4.65 | 5.15 | +0.19 | +3.98% | 2 | 1 | 37.21% |
| SLV251121C00027000 | 2024-06-21 11:41AM EDT | 27.00 | 3.77 | 4.25 | 4.70 | -1.13 | -23.06% | 1 | 4 | 37.04% |
| SLV251121C00028000 | 2024-06-18 9:46AM EDT | 28.00 | 3.99 | 3.75 | 4.35 | 0.00 | - | 2 | 547 | 37.40% |
| SLV251121C00029000 | 2024-06-21 12:30PM EDT | 29.00 | 3.85 | 3.40 | 3.90 | +0.15 | +4.05% | 2 | 1 | 36.74% |
| SLV251121C00030000 | 2024-06-21 12:04PM EDT | 30.00 | 3.68 | 3.10 | 3.60 | -0.20 | -5.15% | 86 | 1,558 | 37.02% |
| SLV251121C00031000 | 2024-06-21 12:35PM EDT | 31.00 | 3.14 | 2.84 | 3.40 | +0.04 | +1.29% | 2 | 5 | 37.88% |
| SLV251121C00032000 | 2024-06-18 11:22AM EDT | 32.00 | 2.77 | 2.62 | 3.05 | 0.00 | - | 3 | 2 | 37.37% |
| SLV251121C00033000 | 2024-06-20 10:59AM EDT | 33.00 | 3.10 | 2.39 | 2.80 | 0.00 | - | 2 | 630 | 37.45% |
| SLV251121C00034000 | 2024-06-14 10:27AM EDT | 34.00 | 2.35 | 2.08 | 2.69 | 0.00 | - | - | 1 | 38.50% |
| SLV251121C00035000 | 2024-06-20 11:24AM EDT | 35.00 | 2.82 | 2.02 | 2.44 | 0.00 | - | 20 | 539 | 38.27% |
| SLV251121C00036000 | 2024-06-14 10:21AM EDT | 36.00 | 2.08 | 1.81 | 2.33 | 0.00 | - | - | 1 | 39.06% |
| SLV251121C00037000 | 2024-06-14 10:24AM EDT | 37.00 | 2.07 | 1.72 | 2.34 | 0.00 | - | - | 1 | 40.76% |
| SLV251121C00040000 | 2024-06-17 10:10AM EDT | 40.00 | 1.66 | 0.00 | 1.81 | 0.00 | - | 12 | 112 | 40.44% |
| SLV251121C00045000 | 2024-06-20 10:50AM EDT | 45.00 | 1.49 | 0.00 | 1.37 | 0.00 | - | 1 | 136 | 42.09% |
| SLV251121C00047000 | 2024-06-14 10:24AM EDT | 47.00 | 1.48 | 0.00 | 1.39 | 0.00 | - | - | 1 | 44.39% |
| SLV251121C00048000 | 2024-06-20 9:34AM EDT | 48.00 | 1.15 | 0.87 | 1.18 | 0.00 | - | 1 | 43 | 43.04% |
| SLV251121C00049000 | 2024-06-18 11:24AM EDT | 49.00 | 0.99 | 0.65 | 1.13 | +0.99 | - | - | 24 | 43.41% |
| SLV251121C00050000 | 2024-06-20 11:24AM EDT | 50.00 | 1.23 | 0.80 | 1.09 | 0.00 | - | 40 | 377 | 43.85% |
| SLV251121C00055000 | 2024-06-20 9:59AM EDT | 55.00 | 0.93 | 0.61 | 0.90 | 0.00 | - | 1 | 1,692 | 45.56% |
Putsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251121P00020000 | 2024-06-17 10:47AM EDT | 20.00 | 0.51 | 0.41 | 0.50 | 0.00 | - | 4 | 14 | 24.00% |
| SLV251121P00025000 | 2024-06-12 11:13AM EDT | 25.00 | 1.83 | 0.00 | 2.08 | 0.00 | - | 6 | 20 | 24.15% |
| SLV251121P00026000 | 2024-06-14 10:59AM EDT | 26.00 | 2.66 | 2.07 | 2.51 | 0.00 | - | - | 0 | 23.74% |
| SLV251121P00028000 | 2024-06-21 10:28AM EDT | 28.00 | 3.43 | 3.05 | 3.60 | +3.43 | - | 2 | 1 | 23.56% |
| SLV251121P00030000 | 2024-06-18 3:12PM EDT | 30.00 | 4.85 | 4.40 | 4.90 | 0.00 | - | 9 | 1,248 | 23.51% |
| SLV251121P00034000 | 2024-06-14 11:12AM EDT | 34.00 | 8.05 | 7.50 | 9.15 | 0.00 | - | - | 1 | 33.94% |
| SLV251121P00035000 | 2024-06-14 10:25AM EDT | 35.00 | 8.75 | 8.35 | 8.95 | 0.00 | - | 4 | 10 | 24.78% |
| SLV251121P00040000 | 2024-06-06 11:30AM EDT | 40.00 | 11.90 | 11.25 | 15.05 | 0.00 | - | 1 | 1 | 42.49% |
| SLV251121P00047000 | 2024-06-03 10:18AM EDT | 47.00 | 19.01 | 18.35 | 21.95 | 0.00 | - | 4 | 0 | 49.88% |
| SLV251121P00055000 | 2024-06-17 12:18PM EDT | 55.00 | 28.50 | 26.05 | 30.00 | +28.50 | - | - | 5 | 57.81% |
