Deutsche Märkte schließen in 1 Stunde 51 Minute

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,58+0,07 (+0,31%)
Ab 10:39AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLV240328C000100002023-11-24 10:49AM EDT10.0012.2012.1012.300.00-20200.00%
SLV240328C000110002024-03-26 11:57AM EDT11.0011.3711.4011.550.00-400.00%
SLV240328C000120002023-06-05 10:25AM EDT12.0010.039.459.950.00-110.00%
SLV240328C000130002024-03-04 1:09PM EDT13.008.769.459.650.00-33579.69%
SLV240328C000140002024-03-26 11:38AM EDT14.008.448.458.600.00-718418.75%
SLV240328C000150002024-03-26 12:01PM EDT15.007.387.507.600.00-4193362.50%
SLV240328C000160002024-03-26 12:09PM EDT16.006.356.506.600.00-10188312.50%
SLV240328C000170002024-03-26 11:58AM EDT17.005.405.455.600.00-6121262.50%
SLV240328C000175002024-03-27 2:06PM EDT17.504.985.055.100.00-710240.63%
SLV240328C000180002024-03-27 3:04PM EDT18.004.504.504.650.00-1657273.44%
SLV240328C000185002024-02-12 11:19AM EDT18.502.494.104.600.00--5353.13%
SLV240328C000190002024-03-26 11:58AM EDT19.003.373.503.650.00-21,812220.31%
SLV240328C000195002024-03-27 9:30AM EDT19.502.863.003.100.00-463150.00%
SLV240328C000200002024-03-27 3:55PM EDT20.002.492.472.52-0.01-0.40%608,6050.00%
SLV240328C000205002024-03-28 10:09AM EDT20.501.992.022.09-0.01-0.50%21,13393.75%
SLV240328C000210002024-03-28 10:19AM EDT21.001.501.521.58+0.01+0.67%2812,80550.00%
SLV240328C000215002024-03-28 10:10AM EDT21.500.981.061.08-0.01-1.01%2525,59425.00%
SLV240328C000220002024-03-28 10:23AM EDT22.000.570.560.59+0.04+8.51%31828,46132.81%
SLV240328C000225002024-03-28 10:19AM EDT22.500.080.100.12-0.05-38.46%3,50911,05715.63%
SLV240328C000230002024-03-28 10:05AM EDT23.000.010.000.01-0.01-50.00%1,45613,36925.00%
SLV240328C000235002024-03-28 9:47AM EDT23.500.010.000.010.00-2514,09945.31%
SLV240328C000240002024-03-28 10:03AM EDT24.000.010.000.010.00-1225,37756.25%
SLV240328C000245002024-03-25 2:24PM EDT24.500.010.000.010.00-3,2676,44571.88%
SLV240328C000250002024-03-27 10:16AM EDT25.000.010.000.010.00-1017,56987.50%
SLV240328C000255002024-03-22 3:55PM EDT25.500.010.000.010.00-44672100.00%
SLV240328C000260002024-03-27 10:17AM EDT26.000.010.000.010.00-54,377115.63%
SLV240328C000265002024-03-15 9:57AM EDT26.500.020.000.010.00-1257131.25%
SLV240328C000270002024-03-20 3:31PM EDT27.000.020.000.010.00-63,602143.75%
SLV240328C000280002024-03-20 3:31PM EDT28.000.010.000.010.00-104,083168.75%
SLV240328C000290002024-03-20 9:50AM EDT29.000.010.000.010.00-67,127187.50%
SLV240328C000300002024-03-20 3:31PM EDT30.000.010.000.010.00-8537,071212.50%
SLV240328C000310002024-03-20 3:10PM EDT31.000.010.000.010.00-105,571237.50%
SLV240328C000320002024-03-15 9:37AM EDT32.000.010.000.010.00-11,413250.00%
SLV240328C000330002024-03-15 3:49PM EDT33.000.010.000.010.00-1003,141275.00%
SLV240328C000340002024-03-15 3:49PM EDT34.000.010.000.010.00-75513287.50%
SLV240328C000350002024-03-08 12:29PM EDT35.000.010.000.010.00-561,796312.50%
SLV240328C000360002024-03-08 12:35PM EDT36.000.010.000.010.00-62621,937325.00%
SLV240328C000370002024-03-08 12:54PM EDT37.000.010.000.010.00-5711,150350.00%
SLV240328C000380002024-03-08 4:42PM EDT38.000.010.000.010.00-400834362.50%
SLV240328C000390002024-03-08 10:49AM EDT39.000.010.000.010.00-11,621375.00%
SLV240328C000400002024-03-08 10:50AM EDT40.000.010.000.010.00-110,058387.50%
SLV240328C000410002024-01-23 4:58PM EDT41.000.010.000.010.00-11,389400.00%
SLV240328C000420002024-01-24 11:34AM EDT42.000.010.000.010.00-1141,274425.00%
SLV240328C000430002024-01-23 10:47AM EDT43.000.010.000.010.00-50902437.50%
SLV240328C000440002024-03-05 3:06PM EDT44.000.010.000.010.00-21,427450.00%
SLV240328C000450002024-01-24 2:49PM EDT45.000.010.000.010.00-11,983462.50%
SLV240328C000460002024-02-15 10:30AM EDT46.000.010.000.010.00-13,493475.00%
SLV240328C000470002024-01-19 1:34PM EDT47.000.010.000.010.00-604,484487.50%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SLV240328P000070002023-05-22 2:31PM EDT7.000.010.000.010.00--3825.00%
SLV240328P000100002023-06-22 1:36PM EDT10.000.020.000.020.00--1625.00%
SLV240328P000110002023-10-04 10:08AM EDT11.000.010.000.010.00-257525.00%
SLV240328P000130002023-12-08 1:58PM EDT13.000.010.000.010.00-214400.00%
SLV240328P000140002023-12-05 3:41PM EDT14.000.010.000.010.00-6692350.00%
SLV240328P000150002023-12-20 12:47PM EDT15.000.010.000.010.00-332482300.00%
SLV240328P000160002024-03-01 2:10PM EDT16.000.010.000.010.00-21,295262.50%
SLV240328P000165002024-02-21 3:00PM EDT16.500.250.000.010.00-11237.50%
SLV240328P000170002024-03-15 9:59AM EDT17.000.010.000.010.00-1473218.75%
SLV240328P000175002024-02-26 4:30PM EDT17.500.010.000.010.00-523196.88%
SLV240328P000180002024-03-20 3:44PM EDT18.000.010.000.010.00-1221,474181.25%
SLV240328P000185002024-03-08 4:59PM EDT18.500.010.000.010.00-4,5004,511162.50%
SLV240328P000190002024-03-26 12:24PM EDT19.000.010.000.010.00-725,211137.50%
SLV240328P000195002024-03-21 10:17AM EDT19.500.010.000.010.00-1652125.00%
SLV240328P000200002024-03-27 10:17AM EDT20.000.010.000.010.00-2028,656103.13%
SLV240328P000205002024-03-26 11:46AM EDT20.500.010.000.010.00-15,22484.38%
SLV240328P000210002024-03-27 10:16AM EDT21.000.010.000.010.00-109,49165.63%
SLV240328P000215002024-03-27 12:59PM EDT21.500.010.000.010.00-5527,78153.13%
SLV240328P000220002024-03-28 10:23AM EDT22.000.010.000.010.00-506,84932.81%
SLV240328P000225002024-03-28 10:19AM EDT22.500.070.060.07-0.03-30.00%6038,38922.27%
SLV240328P000230002024-03-28 10:22AM EDT23.000.440.430.45-0.04-8.33%7584,27733.59%
SLV240328P000235002024-03-28 9:37AM EDT23.501.010.910.930.00-858045.31%
SLV240328P000240002024-03-27 10:13AM EDT24.001.521.431.450.00-141671.88%
SLV240328P000245002024-03-26 2:41PM EDT24.502.131.921.940.00-221081.25%
SLV240328P000250002024-03-27 10:14AM EDT25.002.512.472.490.00-116137.50%
SLV240328P000255002024-03-26 2:41PM EDT25.503.052.922.940.00-202112.50%
SLV240328P000260002024-03-20 3:59PM EDT26.002.703.403.550.00-1050171.88%
SLV240328P000265002024-03-07 11:37AM EDT26.504.153.954.000.00--0189.84%
SLV240328P000270002023-12-14 11:24AM EDT27.004.905.655.950.00-200603.13%
SLV240328P000280002024-03-15 3:54PM EDT28.004.955.405.550.00-40239.06%
SLV240328P000290002023-12-05 10:57AM EDT29.006.857.908.100.00-150750.78%
SLV240328P000300002023-12-04 2:00PM EDT30.007.507.4010.750.00-160814.06%
SLV240328P000310002023-12-04 11:23AM EDT31.008.309.9510.750.00-20921.88%
SLV240328P000320002023-07-26 2:22PM EDT32.009.259.559.900.00-20503.13%
SLV240328P000330002023-07-14 3:42PM EDT33.0010.1511.7512.600.00-1370960.94%
SLV240328P000350002023-04-13 2:40PM EDT35.0011.5012.5513.300.00--2674.22%
SLV240328P000360002023-11-20 12:23PM EDT36.0014.4213.6013.850.00-300617.97%
SLV240328P000370002023-12-01 10:38AM EDT37.0013.7915.0015.450.00-10835.16%
SLV240328P000410002023-11-30 2:10PM EDT41.0017.8819.0019.450.00--0940.63%
SLV240328P000470002023-09-01 1:06PM EDT47.0024.7926.4026.950.00-501,488.67%