Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328C00010000 | 2023-11-24 10:49AM EDT | 10.00 | 12.20 | 12.10 | 12.30 | 0.00 | - | 20 | 20 | 0.00% |
SLV240328C00011000 | 2024-03-26 11:57AM EDT | 11.00 | 11.37 | 11.40 | 11.55 | 0.00 | - | 4 | 0 | 0.00% |
SLV240328C00012000 | 2023-06-05 10:25AM EDT | 12.00 | 10.03 | 9.45 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
SLV240328C00013000 | 2024-03-04 1:09PM EDT | 13.00 | 8.76 | 9.45 | 9.65 | 0.00 | - | 3 | 3 | 579.69% |
SLV240328C00014000 | 2024-03-26 11:38AM EDT | 14.00 | 8.44 | 8.45 | 8.60 | 0.00 | - | 7 | 18 | 418.75% |
SLV240328C00015000 | 2024-03-26 12:01PM EDT | 15.00 | 7.38 | 7.50 | 7.60 | 0.00 | - | 4 | 193 | 362.50% |
SLV240328C00016000 | 2024-03-26 12:09PM EDT | 16.00 | 6.35 | 6.50 | 6.60 | 0.00 | - | 10 | 188 | 312.50% |
SLV240328C00017000 | 2024-03-26 11:58AM EDT | 17.00 | 5.40 | 5.45 | 5.60 | 0.00 | - | 6 | 121 | 262.50% |
SLV240328C00017500 | 2024-03-27 2:06PM EDT | 17.50 | 4.98 | 5.05 | 5.10 | 0.00 | - | 7 | 10 | 240.63% |
SLV240328C00018000 | 2024-03-27 3:04PM EDT | 18.00 | 4.50 | 4.50 | 4.65 | 0.00 | - | 1 | 657 | 273.44% |
SLV240328C00018500 | 2024-02-12 11:19AM EDT | 18.50 | 2.49 | 4.10 | 4.60 | 0.00 | - | - | 5 | 353.13% |
SLV240328C00019000 | 2024-03-26 11:58AM EDT | 19.00 | 3.37 | 3.50 | 3.65 | 0.00 | - | 2 | 1,812 | 220.31% |
SLV240328C00019500 | 2024-03-27 9:30AM EDT | 19.50 | 2.86 | 3.00 | 3.10 | 0.00 | - | 4 | 63 | 150.00% |
SLV240328C00020000 | 2024-03-27 3:55PM EDT | 20.00 | 2.49 | 2.47 | 2.52 | -0.01 | -0.40% | 60 | 8,605 | 0.00% |
SLV240328C00020500 | 2024-03-28 10:09AM EDT | 20.50 | 1.99 | 2.02 | 2.09 | -0.01 | -0.50% | 2 | 1,133 | 93.75% |
SLV240328C00021000 | 2024-03-28 10:19AM EDT | 21.00 | 1.50 | 1.52 | 1.58 | +0.01 | +0.67% | 28 | 12,805 | 50.00% |
SLV240328C00021500 | 2024-03-28 10:10AM EDT | 21.50 | 0.98 | 1.06 | 1.08 | -0.01 | -1.01% | 252 | 5,594 | 25.00% |
SLV240328C00022000 | 2024-03-28 10:23AM EDT | 22.00 | 0.57 | 0.56 | 0.59 | +0.04 | +8.51% | 318 | 28,461 | 32.81% |
SLV240328C00022500 | 2024-03-28 10:19AM EDT | 22.50 | 0.08 | 0.10 | 0.12 | -0.05 | -38.46% | 3,509 | 11,057 | 15.63% |
SLV240328C00023000 | 2024-03-28 10:05AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,456 | 13,369 | 25.00% |
SLV240328C00023500 | 2024-03-28 9:47AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 14,099 | 45.31% |
SLV240328C00024000 | 2024-03-28 10:03AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25,377 | 56.25% |
SLV240328C00024500 | 2024-03-25 2:24PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,267 | 6,445 | 71.88% |
SLV240328C00025000 | 2024-03-27 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17,569 | 87.50% |
SLV240328C00025500 | 2024-03-22 3:55PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 672 | 100.00% |
SLV240328C00026000 | 2024-03-27 10:17AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,377 | 115.63% |
SLV240328C00026500 | 2024-03-15 9:57AM EDT | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 131.25% |
SLV240328C00027000 | 2024-03-20 3:31PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 3,602 | 143.75% |
SLV240328C00028000 | 2024-03-20 3:31PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,083 | 168.75% |
SLV240328C00029000 | 2024-03-20 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,127 | 187.50% |
SLV240328C00030000 | 2024-03-20 3:31PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 37,071 | 212.50% |
SLV240328C00031000 | 2024-03-20 3:10PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,571 | 237.50% |
SLV240328C00032000 | 2024-03-15 9:37AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,413 | 250.00% |
SLV240328C00033000 | 2024-03-15 3:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,141 | 275.00% |
SLV240328C00034000 | 2024-03-15 3:49PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 513 | 287.50% |
SLV240328C00035000 | 2024-03-08 12:29PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,796 | 312.50% |
SLV240328C00036000 | 2024-03-08 12:35PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 21,937 | 325.00% |
SLV240328C00037000 | 2024-03-08 12:54PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 571 | 1,150 | 350.00% |
SLV240328C00038000 | 2024-03-08 4:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 834 | 362.50% |
SLV240328C00039000 | 2024-03-08 10:49AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,621 | 375.00% |
SLV240328C00040000 | 2024-03-08 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,058 | 387.50% |
SLV240328C00041000 | 2024-01-23 4:58PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,389 | 400.00% |
SLV240328C00042000 | 2024-01-24 11:34AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,274 | 425.00% |
SLV240328C00043000 | 2024-01-23 10:47AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 902 | 437.50% |
SLV240328C00044000 | 2024-03-05 3:06PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,427 | 450.00% |
SLV240328C00045000 | 2024-01-24 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 462.50% |
SLV240328C00046000 | 2024-02-15 10:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,493 | 475.00% |
SLV240328C00047000 | 2024-01-19 1:34PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,484 | 487.50% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328P00007000 | 2023-05-22 2:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 825.00% |
SLV240328P00010000 | 2023-06-22 1:36PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 625.00% |
SLV240328P00011000 | 2023-10-04 10:08AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7 | 525.00% |
SLV240328P00013000 | 2023-12-08 1:58PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 400.00% |
SLV240328P00014000 | 2023-12-05 3:41PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 92 | 350.00% |
SLV240328P00015000 | 2023-12-20 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 482 | 300.00% |
SLV240328P00016000 | 2024-03-01 2:10PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,295 | 262.50% |
SLV240328P00016500 | 2024-02-21 3:00PM EDT | 16.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
SLV240328P00017000 | 2024-03-15 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 218.75% |
SLV240328P00017500 | 2024-02-26 4:30PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 196.88% |
SLV240328P00018000 | 2024-03-20 3:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21,474 | 181.25% |
SLV240328P00018500 | 2024-03-08 4:59PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,500 | 4,511 | 162.50% |
SLV240328P00019000 | 2024-03-26 12:24PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 25,211 | 137.50% |
SLV240328P00019500 | 2024-03-21 10:17AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 125.00% |
SLV240328P00020000 | 2024-03-27 10:17AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 28,656 | 103.13% |
SLV240328P00020500 | 2024-03-26 11:46AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,224 | 84.38% |
SLV240328P00021000 | 2024-03-27 10:16AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,491 | 65.63% |
SLV240328P00021500 | 2024-03-27 12:59PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 27,781 | 53.13% |
SLV240328P00022000 | 2024-03-28 10:23AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,849 | 32.81% |
SLV240328P00022500 | 2024-03-28 10:19AM EDT | 22.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 603 | 8,389 | 22.27% |
SLV240328P00023000 | 2024-03-28 10:22AM EDT | 23.00 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 758 | 4,277 | 33.59% |
SLV240328P00023500 | 2024-03-28 9:37AM EDT | 23.50 | 1.01 | 0.91 | 0.93 | 0.00 | - | 8 | 580 | 45.31% |
SLV240328P00024000 | 2024-03-27 10:13AM EDT | 24.00 | 1.52 | 1.43 | 1.45 | 0.00 | - | 1 | 416 | 71.88% |
SLV240328P00024500 | 2024-03-26 2:41PM EDT | 24.50 | 2.13 | 1.92 | 1.94 | 0.00 | - | 22 | 10 | 81.25% |
SLV240328P00025000 | 2024-03-27 10:14AM EDT | 25.00 | 2.51 | 2.47 | 2.49 | 0.00 | - | 1 | 16 | 137.50% |
SLV240328P00025500 | 2024-03-26 2:41PM EDT | 25.50 | 3.05 | 2.92 | 2.94 | 0.00 | - | 20 | 2 | 112.50% |
SLV240328P00026000 | 2024-03-20 3:59PM EDT | 26.00 | 2.70 | 3.40 | 3.55 | 0.00 | - | 105 | 0 | 171.88% |
SLV240328P00026500 | 2024-03-07 11:37AM EDT | 26.50 | 4.15 | 3.95 | 4.00 | 0.00 | - | - | 0 | 189.84% |
SLV240328P00027000 | 2023-12-14 11:24AM EDT | 27.00 | 4.90 | 5.65 | 5.95 | 0.00 | - | 20 | 0 | 603.13% |
SLV240328P00028000 | 2024-03-15 3:54PM EDT | 28.00 | 4.95 | 5.40 | 5.55 | 0.00 | - | 4 | 0 | 239.06% |
SLV240328P00029000 | 2023-12-05 10:57AM EDT | 29.00 | 6.85 | 7.90 | 8.10 | 0.00 | - | 15 | 0 | 750.78% |
SLV240328P00030000 | 2023-12-04 2:00PM EDT | 30.00 | 7.50 | 7.40 | 10.75 | 0.00 | - | 16 | 0 | 814.06% |
SLV240328P00031000 | 2023-12-04 11:23AM EDT | 31.00 | 8.30 | 9.95 | 10.75 | 0.00 | - | 2 | 0 | 921.88% |
SLV240328P00032000 | 2023-07-26 2:22PM EDT | 32.00 | 9.25 | 9.55 | 9.90 | 0.00 | - | 2 | 0 | 503.13% |
SLV240328P00033000 | 2023-07-14 3:42PM EDT | 33.00 | 10.15 | 11.75 | 12.60 | 0.00 | - | 137 | 0 | 960.94% |
SLV240328P00035000 | 2023-04-13 2:40PM EDT | 35.00 | 11.50 | 12.55 | 13.30 | 0.00 | - | - | 2 | 674.22% |
SLV240328P00036000 | 2023-11-20 12:23PM EDT | 36.00 | 14.42 | 13.60 | 13.85 | 0.00 | - | 30 | 0 | 617.97% |
SLV240328P00037000 | 2023-12-01 10:38AM EDT | 37.00 | 13.79 | 15.00 | 15.45 | 0.00 | - | 1 | 0 | 835.16% |
SLV240328P00041000 | 2023-11-30 2:10PM EDT | 41.00 | 17.88 | 19.00 | 19.45 | 0.00 | - | - | 0 | 940.63% |
SLV240328P00047000 | 2023-09-01 1:06PM EDT | 47.00 | 24.79 | 26.40 | 26.95 | 0.00 | - | 5 | 0 | 1,488.67% |