Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.639,81 +141,87 (+0,77%) Euro Stoxx 50
5.018,05 +34,38 (+0,69%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,30 +5,50 (+0,23%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.565,00 +1.305,86 (+2,10%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:29.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00029000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,019 | 0 | 12.50% |
| SLV240607C00029000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,761 | 9,146 | 12.50% |
| SLV240612C00029000 | 2024-05-31 3:40PM EDT | 2024-06-12 | 0.27 | 0.00 | 0.00 | 0.00 | - | 926 | 916 | 6.25% |
| SLV240614C00029000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,260 | 1,754 | 6.25% |
| SLV240621C00029000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12,215 | 48,696 | 6.25% |
| SLV240628C00029000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 505 | 3,776 | 6.25% |
| SLV240705C00029000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.69 | 0.00 | 0.00 | 0.00 | - | 951 | 1,430 | 3.13% |
| SLV240712C00029000 | 2024-05-31 3:42PM EDT | 2024-07-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 63 | 171 | 3.13% |
| SLV240719C00029000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,618 | 14,574 | 3.13% |
| SLV240816C00029000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 962 | 4,505 | 3.13% |
| SLV240920C00029000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,117 | 19,069 | 3.13% |
| SLV241018C00029000 | 2024-05-31 3:13PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 148 | 4,177 | 1.56% |
| SLV241115C00029000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 1.56% |
| SLV241231C00029000 | 2024-05-31 3:55PM EDT | 2024-12-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 25 | 1,462 | 1.56% |
| SLV250117C00029000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 398 | 20,035 | 1.56% |
| SLV250331C00029000 | 2024-05-31 3:17PM EDT | 2025-03-31 | 2.88 | 0.00 | 0.00 | 0.00 | - | 33 | 2,040 | 1.56% |
| SLV250620C00029000 | 2024-05-31 3:15PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 32 | 1,776 | 1.56% |
| SLV260116C00029000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3,435 | 0.78% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00029000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 1.31 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| SLV240607P00029000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 1.37 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| SLV240612P00029000 | 2024-05-31 1:31PM EDT | 2024-06-12 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 878 | 0.00% |
| SLV240614P00029000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 1.59 | 0.00 | 0.00 | 0.00 | - | 47 | 465 | 0.00% |
| SLV240621P00029000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 116 | 10,309 | 0.00% |
| SLV240628P00029000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 1.74 | 0.00 | 0.00 | 0.00 | - | 39 | 1,908 | 0.00% |
| SLV240705P00029000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 1.79 | 0.00 | 0.00 | 0.00 | - | 34 | 1,356 | 0.00% |
| SLV240712P00029000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SLV240719P00029000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 636 | 1,896 | 0.00% |
| SLV240816P00029000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,668 | 1,349 | 0.00% |
| SLV240920P00029000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,040 | 20,512 | 0.00% |
| SLV241018P00029000 | 2024-05-31 11:58AM EDT | 2024-10-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,235 | 0.00% |
| SLV241115P00029000 | 2024-05-28 11:30AM EDT | 2024-11-15 | 2.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLV241231P00029000 | 2024-05-31 9:47AM EDT | 2024-12-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV250117P00029000 | 2024-05-31 2:25PM EDT | 2025-01-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SLV250331P00029000 | 2024-05-31 1:01PM EDT | 2025-03-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,373 | 0.00% |
| SLV250620P00029000 | 2024-05-30 3:24PM EDT | 2025-06-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 0.00% |
| SLV260116P00029000 | 2024-05-28 11:41AM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,246 | 0.00% |
