Deutsche Märkte schließen in 5 Stunden 3 Minuten
DAX
18.647,95 +150,01 (+0,81%) Euro Stoxx 50
5.019,23 +35,56 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.349,10 +3,30 (+0,14%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.771,21 +1.571,85 (+2,53%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605C00030000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,997 | 0 | 25.00% |
| SLV240607C00030000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,753 | 0 | 12.50% |
| SLV240612C00030000 | 2024-05-31 3:54PM EDT | 2024-06-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| SLV240614C00030000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 12.50% |
| SLV240621C00030000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17,786 | 0 | 12.50% |
| SLV240628C00030000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 6.25% |
| SLV240705C00030000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| SLV240712C00030000 | 2024-05-31 3:44PM EDT | 2024-07-12 | 0.54 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 6.25% |
| SLV240719C00030000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14,085 | 0 | 6.25% |
| SLV240816C00030000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 6.25% |
| SLV240920C00030000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 3.13% |
| SLV240930C00030000 | 2024-05-31 3:59PM EDT | 2024-09-30 | 1.30 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| SLV241018C00030000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
| SLV241115C00030000 | 2024-05-31 3:42PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 3.13% |
| SLV241231C00030000 | 2024-05-31 3:59PM EDT | 2024-12-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 3.13% |
| SLV250117C00030000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7,188 | 0 | 3.13% |
| SLV250331C00030000 | 2024-05-31 3:58PM EDT | 2025-03-31 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 3.13% |
| SLV250620C00030000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| SLV250718C00030000 | 2024-05-31 3:54PM EDT | 2025-07-18 | 3.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SLV250815C00030000 | 2024-05-31 1:12PM EDT | 2025-08-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SLV251017C00030000 | 2024-05-31 2:44PM EDT | 2025-10-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| SLV251121C00030000 | 2024-05-31 1:26PM EDT | 2025-11-21 | 3.87 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SLV260116C00030000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240605P00030000 | 2024-05-31 2:54PM EDT | 2024-06-05 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240607P00030000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 2.38 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| SLV240612P00030000 | 2024-05-31 2:45PM EDT | 2024-06-12 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLV240614P00030000 | 2024-05-31 1:18PM EDT | 2024-06-14 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240621P00030000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SLV240628P00030000 | 2024-05-31 2:07PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240705P00030000 | 2024-05-29 1:55PM EDT | 2024-07-05 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240712P00030000 | 2024-05-31 2:45PM EDT | 2024-07-12 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240719P00030000 | 2024-05-31 3:01PM EDT | 2024-07-19 | 2.78 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SLV240816P00030000 | 2024-05-31 11:13AM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV240920P00030000 | 2024-05-31 11:20AM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240930P00030000 | 2024-05-30 1:24PM EDT | 2024-09-30 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241018P00030000 | 2024-05-29 3:28PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| SLV241115P00030000 | 2024-05-29 12:49PM EDT | 2024-11-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLV241231P00030000 | 2024-05-31 3:11PM EDT | 2024-12-31 | 3.58 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| SLV250117P00030000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLV250331P00030000 | 2024-05-30 3:45PM EDT | 2025-03-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV250620P00030000 | 2024-05-30 12:38PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250718P00030000 | 2024-05-30 3:16PM EDT | 2025-07-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV250815P00030000 | 2024-05-31 10:17AM EDT | 2025-08-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV260116P00030000 | 2024-05-31 3:11PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
