Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.676,00 +178,06 (+0,96%) Euro Stoxx 50
5.028,42 +44,75 (+0,90%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.345,50 -0,30 (-0,01%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.801,05 +1.310,00 (+2,10%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:25.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00025000 | 2024-05-30 1:45PM EDT | 2024-06-05 | 3.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SLV240607C00025000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 2.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SLV240612C00025000 | 2024-05-31 2:01PM EDT | 2024-06-12 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240614C00025000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 2.72 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| SLV240621C00025000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| SLV240628C00025000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 2.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SLV240705C00025000 | 2024-05-31 1:20PM EDT | 2024-07-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240712C00025000 | 2024-05-31 2:06PM EDT | 2024-07-12 | 3.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SLV240719C00025000 | 2024-05-31 2:03PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SLV240816C00025000 | 2024-05-31 1:20PM EDT | 2024-08-16 | 3.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SLV240920C00025000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| SLV240930C00025000 | 2024-05-31 2:05PM EDT | 2024-09-30 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV241018C00025000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 3.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SLV241115C00025000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 4.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SLV241231C00025000 | 2024-05-31 3:43PM EDT | 2024-12-31 | 4.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SLV250117C00025000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.00% |
| SLV250331C00025000 | 2024-05-31 3:35PM EDT | 2025-03-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SLV250620C00025000 | 2024-05-31 2:49PM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SLV250718C00025000 | 2024-05-29 9:47AM EDT | 2025-07-18 | 6.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV250815C00025000 | 2024-05-31 1:45PM EDT | 2025-08-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV251017C00025000 | 2024-05-31 3:19PM EDT | 2025-10-17 | 5.94 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| SLV251121C00025000 | 2024-05-31 3:15PM EDT | 2025-11-21 | 6.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SLV260116C00025000 | 2024-05-31 3:47PM EDT | 2026-01-16 | 6.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00025000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| SLV240607P00025000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SLV240612P00025000 | 2024-05-31 11:59AM EDT | 2024-06-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SLV240614P00025000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SLV240621P00025000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| SLV240628P00025000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| SLV240705P00025000 | 2024-05-31 11:36AM EDT | 2024-07-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SLV240712P00025000 | 2024-05-30 3:41PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SLV240719P00025000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| SLV240816P00025000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| SLV240920P00025000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| SLV240930P00025000 | 2024-05-31 3:19PM EDT | 2024-09-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SLV241018P00025000 | 2024-05-31 2:14PM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SLV241115P00025000 | 2024-05-31 1:26PM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SLV241231P00025000 | 2024-05-31 3:50PM EDT | 2024-12-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,470 | 0 | 3.13% |
| SLV250117P00025000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SLV250331P00025000 | 2024-05-31 11:39AM EDT | 2025-03-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 3.13% |
| SLV250620P00025000 | 2024-05-31 1:59PM EDT | 2025-06-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SLV250718P00025000 | 2024-05-31 3:11PM EDT | 2025-07-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| SLV250815P00025000 | 2024-05-31 3:59PM EDT | 2025-08-15 | 1.58 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| SLV251017P00025000 | 2024-05-30 2:38PM EDT | 2025-10-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 3.13% |
| SLV251121P00025000 | 2024-05-30 11:05AM EDT | 2025-11-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SLV260116P00025000 | 2024-05-30 10:44AM EDT | 2026-01-16 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
