Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
18.109,32 +41,11 (+0,23%) Euro Stoxx 50
4.907,30 +26,88 (+0,55%) Dow Jones 30
38.851,00 +72,90 (+0,19%) Gold
2.337,50 +8,50 (+0,36%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.291,50 -403,80 (-0,67%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:01AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-14 10:25AM EDT | 5.00 | 22.03 | 20.30 | 24.10 | 0.00 | - | 1 | 86 | 85.94% |
| SLV260116C00010000 | 2024-06-12 10:21AM EDT | 10.00 | 18.24 | 15.75 | 19.50 | 0.00 | - | 1 | 55 | 65.48% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 15.45 | 18.55 | 0.00 | - | 10 | 15 | 68.63% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 14.55 | 17.75 | 0.00 | - | 1 | 40 | 65.94% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.60 | 16.75 | 0.00 | - | 1 | 12 | 61.04% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 12.20 | 15.85 | 0.00 | - | 3 | 18 | 53.54% |
| SLV260116C00015000 | 2024-06-12 3:15PM EDT | 15.00 | 13.70 | 11.85 | 14.95 | 0.00 | - | 2 | 130 | 54.98% |
| SLV260116C00016000 | 2024-06-13 11:45AM EDT | 16.00 | 12.00 | 10.95 | 14.10 | 0.00 | - | 1 | 263 | 52.22% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 10.15 | 13.20 | 0.00 | - | 2 | 133 | 68.36% |
| SLV260116C00018000 | 2024-06-17 3:30PM EDT | 18.00 | 10.80 | 8.85 | 12.30 | 0.00 | - | 5 | 139 | 64.22% |
| SLV260116C00019000 | 2024-06-03 10:29AM EDT | 19.00 | 10.75 | 8.30 | 11.55 | 0.00 | - | 3 | 355 | 61.84% |
| SLV260116C00020000 | 2024-06-17 2:16PM EDT | 20.00 | 9.40 | 8.65 | 9.55 | 0.00 | - | 9 | 5,523 | 46.91% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.60 | 9.25 | 0.00 | - | 4 | 889 | 49.44% |
| SLV260116C00022000 | 2024-06-17 2:41PM EDT | 22.00 | 7.40 | 5.65 | 8.20 | 0.00 | - | 7 | 2,524 | 44.64% |
| SLV260116C00023000 | 2024-06-14 1:59PM EDT | 23.00 | 7.04 | 6.65 | 7.55 | 0.00 | - | 50 | 2,548 | 43.47% |
| SLV260116C00024000 | 2024-06-18 9:30AM EDT | 24.00 | 6.55 | 6.10 | 6.60 | -0.05 | -0.76% | 1 | 2,408 | 39.65% |
| SLV260116C00025000 | 2024-06-18 9:30AM EDT | 25.00 | 5.88 | 5.55 | 6.25 | +0.02 | +0.34% | 10 | 6,840 | 40.65% |
| SLV260116C00026000 | 2024-06-17 2:41PM EDT | 26.00 | 5.45 | 5.00 | 5.75 | 0.00 | - | 25 | 2,922 | 40.19% |
| SLV260116C00027000 | 2024-06-17 2:41PM EDT | 27.00 | 4.95 | 4.65 | 5.70 | 0.00 | - | 24 | 990 | 42.96% |
| SLV260116C00028000 | 2024-06-17 3:05PM EDT | 28.00 | 4.65 | 4.05 | 5.50 | 0.00 | - | 4 | 2,208 | 44.31% |
| SLV260116C00029000 | 2024-06-17 2:13PM EDT | 29.00 | 3.90 | 3.80 | 4.50 | 0.00 | - | 11 | 3,496 | 39.47% |
| SLV260116C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 3.85 | 3.60 | 4.15 | +0.14 | +3.77% | 1 | 7,676 | 39.33% |
| SLV260116C00031000 | 2024-06-17 10:40AM EDT | 31.00 | 3.47 | 3.25 | 5.30 | 0.00 | - | 3 | 898 | 50.15% |
| SLV260116C00032000 | 2024-06-13 1:05PM EDT | 32.00 | 2.95 | 2.86 | 3.55 | 0.00 | - | 5 | 336 | 39.30% |
| SLV260116C00033000 | 2024-06-12 9:33AM EDT | 33.00 | 2.69 | 2.41 | 4.75 | 0.00 | - | 80 | 456 | 50.18% |
| SLV260116C00034000 | 2024-06-17 3:51PM EDT | 34.00 | 2.67 | 2.42 | 4.55 | 0.00 | - | 2 | 113 | 50.59% |
| SLV260116C00035000 | 2024-06-17 3:58PM EDT | 35.00 | 2.60 | 2.50 | 3.20 | 0.00 | - | 35 | 5,309 | 42.26% |
| SLV260116C00036000 | 2024-06-13 12:33PM EDT | 36.00 | 2.36 | 2.06 | 3.70 | 0.00 | - | 5 | 253 | 47.71% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 1.87 | 4.95 | 0.00 | - | 1 | 272 | 58.63% |
| SLV260116C00038000 | 2024-06-13 12:36PM EDT | 38.00 | 2.05 | 1.77 | 3.95 | 0.00 | - | 8 | 580 | 52.69% |
| SLV260116C00039000 | 2024-06-11 2:03PM EDT | 39.00 | 1.95 | 1.80 | 3.85 | 0.00 | - | 50 | 302 | 53.39% |
| SLV260116C00040000 | 2024-06-18 9:38AM EDT | 40.00 | 2.14 | 1.80 | 2.13 | +0.32 | +17.58% | 1 | 9,456 | 41.16% |
| SLV260116C00041000 | 2024-06-17 9:51AM EDT | 41.00 | 1.90 | 1.53 | 2.99 | 0.00 | - | 2 | 162 | 49.44% |
| SLV260116C00042000 | 2024-06-11 12:05PM EDT | 42.00 | 1.70 | 1.32 | 3.50 | 0.00 | - | 2 | 27 | 54.70% |
| SLV260116C00043000 | 2024-06-12 2:25PM EDT | 43.00 | 1.60 | 0.96 | 1.75 | 0.00 | - | 25 | 588 | 41.44% |
| SLV260116C00044000 | 2024-06-04 10:14AM EDT | 44.00 | 1.04 | 0.00 | 3.40 | 0.00 | - | 3 | 37 | 56.32% |
| SLV260116C00045000 | 2024-06-17 3:56PM EDT | 45.00 | 1.48 | 1.26 | 1.65 | 0.00 | - | 26 | 2,622 | 42.68% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 3.25 | 0.00 | - | 8 | 76 | 57.36% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.43 | 0.00 | 3.15 | 0.00 | - | 9 | 9 | 57.62% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.00 | 3.05 | 0.00 | - | 3 | 67 | 57.83% |
| SLV260116C00049000 | 2024-05-23 2:39PM EDT | 49.00 | 1.31 | 0.90 | 3.05 | 0.00 | - | - | 19 | 58.81% |
| SLV260116C00050000 | 2024-06-17 12:37PM EDT | 50.00 | 1.14 | 1.05 | 2.87 | 0.00 | - | 14 | 393 | 50.37% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1,200 | 1,205 | 12.50% |
| SLV260116P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 932 | 38.57% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.01 | 1.99 | 0.00 | - | 1 | 27 | 56.15% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 2.01 | 0.00 | - | 5 | 364 | 51.73% |
| SLV260116P00015000 | 2024-06-11 10:50AM EDT | 15.00 | 0.18 | 0.02 | 2.05 | 0.00 | - | 1 | 98 | 63.14% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.03 | 2.00 | 0.00 | - | 1 | 48 | 57.47% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.01 | 2.16 | 0.00 | - | 1 | 54 | 54.83% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.00 | 1.99 | 0.00 | - | 1 | 79 | 48.34% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 33.37% |
| SLV260116P00020000 | 2024-06-14 11:59AM EDT | 20.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 11 | 479 | 29.20% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.66 | 1.20 | 0.00 | - | 20 | 466 | 28.25% |
| SLV260116P00022000 | 2024-06-14 2:24PM EDT | 22.00 | 1.15 | 0.91 | 1.44 | 0.00 | - | 11 | 2,127 | 27.42% |
| SLV260116P00023000 | 2024-06-18 9:38AM EDT | 23.00 | 1.25 | 1.18 | 1.40 | -0.14 | -10.07% | 1 | 164 | 23.71% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 1.52 | 3.00 | 0.00 | - | 25 | 87 | 33.95% |
| SLV260116P00025000 | 2024-06-17 12:59PM EDT | 25.00 | 2.25 | 1.94 | 2.25 | 0.00 | - | 2 | 622 | 24.00% |
| SLV260116P00026000 | 2024-06-13 10:48AM EDT | 26.00 | 2.57 | 2.36 | 4.50 | 0.00 | - | 400 | 1,457 | 37.57% |
| SLV260116P00027000 | 2024-06-17 9:36AM EDT | 27.00 | 3.07 | 2.88 | 3.50 | 0.00 | - | 3 | 172 | 25.66% |
| SLV260116P00028000 | 2024-06-13 12:13PM EDT | 28.00 | 3.80 | 3.35 | 4.00 | 0.00 | - | 2 | 1,090 | 24.99% |
| SLV260116P00029000 | 2024-06-06 12:01PM EDT | 29.00 | 3.75 | 4.10 | 5.45 | 0.00 | - | 2 | 2,446 | 31.06% |
| SLV260116P00030000 | 2024-06-13 11:56AM EDT | 30.00 | 5.20 | 4.60 | 5.20 | 0.00 | - | 5 | 1,077 | 24.20% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.45 | 7.55 | 0.00 | - | 10 | 17 | 36.55% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 5.75 | 8.30 | 0.00 | - | 10 | 16 | 36.79% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 6.30 | 9.15 | 0.00 | - | 4 | 15 | 37.65% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 7.05 | 9.95 | 0.00 | - | 1 | 2 | 37.96% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 8.20 | 10.75 | 0.00 | - | 6 | 293 | 38.16% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 27.67% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 10.80 | 14.35 | 0.00 | - | - | 2 | 40.98% |
| SLV260116P00040000 | 2024-06-06 11:30AM EDT | 40.00 | 11.75 | 11.50 | 15.30 | 0.00 | - | 8 | 28 | 41.88% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 13.40 | 17.20 | 0.00 | - | - | 9 | 43.52% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 46.67% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.35 | 20.10 | 0.00 | - | 2 | 0 | 46.01% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 17.35 | 21.10 | 0.00 | - | 5 | 5 | 47.05% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 21.35 | 25.15 | 0.00 | - | 5 | 11 | 51.36% |
