Deutsche Märkte öffnen in 8 Stunden 38 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.261,20 +3.139,45 (+5,14%) CMC Crypto 200
1.485,88 +131,46 (+9,71%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00020000 | 2024-05-20 11:21AM EDT | 2024-05-22 | 9.20 | 8.95 | 9.05 | +0.82 | +9.79% | 2 | 20 | 185.94% |
| SLV240524C00020000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 8.79 | 8.95 | 9.05 | 0.00 | - | 20 | 8 | 143.75% |
| SLV240531C00020000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 8.75 | 9.00 | 9.10 | 0.00 | - | 1 | 11 | 113.28% |
| SLV240607C00020000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 8.71 | 9.00 | 9.10 | 0.00 | - | 21 | 33 | 90.23% |
| SLV240614C00020000 | 2024-05-17 12:57PM EDT | 2024-06-14 | 8.25 | 9.00 | 9.10 | 0.00 | - | 10 | 10 | 76.95% |
| SLV240621C00020000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 9.20 | 9.05 | 9.15 | +0.30 | +3.37% | 100 | 8,256 | 75.78% |
| SLV240628C00020000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 8.81 | 8.90 | 9.85 | 0.00 | - | 22 | 2,742 | 92.09% |
| SLV240719C00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 9.00 | 9.05 | 9.25 | 0.00 | - | 40 | 3,115 | 60.16% |
| SLV240816C00020000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 9.05 | 9.20 | 9.35 | -0.05 | -0.55% | 10 | 1,216 | 56.93% |
| SLV240920C00020000 | 2024-05-20 11:28AM EDT | 2024-09-20 | 9.70 | 7.60 | 9.50 | +0.60 | +6.59% | 50 | 1,645 | 56.74% |
| SLV240930C00020000 | 2024-05-20 1:45PM EDT | 2024-09-30 | 9.82 | 7.60 | 9.50 | +1.08 | +12.36% | 6 | 1,760 | 54.59% |
| SLV241018C00020000 | 2024-05-20 3:56PM EDT | 2024-10-18 | 9.50 | 9.40 | 9.50 | +0.70 | +7.95% | 14 | 1,771 | 51.27% |
| SLV241115C00020000 | 2024-05-20 1:23PM EDT | 2024-11-15 | 9.93 | 9.50 | 9.60 | +0.65 | +7.00% | 133 | 725 | 49.81% |
| SLV241231C00020000 | 2024-05-20 10:48AM EDT | 2024-12-31 | 9.70 | 9.65 | 9.75 | +0.89 | +10.10% | 9 | 2,887 | 47.85% |
| SLV250117C00020000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 10.03 | 9.70 | 9.80 | +0.48 | +5.03% | 299 | 26,475 | 47.22% |
| SLV250331C00020000 | 2024-05-20 10:44AM EDT | 2025-03-31 | 10.00 | 9.95 | 10.05 | +0.50 | +5.26% | 10 | 27 | 45.73% |
| SLV250620C00020000 | 2024-05-20 10:12AM EDT | 2025-06-20 | 10.00 | 8.95 | 11.00 | +0.99 | +10.99% | 1 | 119 | 53.83% |
| SLV260116C00020000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 11.40 | 11.00 | 11.80 | +0.50 | +4.59% | 139 | 5,085 | 51.66% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00020000 | 2024-05-09 1:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 121.88% |
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 78.13% |
| SLV240607P00020000 | 2024-05-15 10:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 62.50% |
| SLV240621P00020000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,016 | 19,392 | 51.56% |
| SLV240628P00020000 | 2024-05-17 11:33AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,866 | 46.88% |
| SLV240719P00020000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 4,143 | 41.41% |
| SLV240816P00020000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 24 | 36.33% |
| SLV240920P00020000 | 2024-05-20 10:55AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 24,075 | 33.20% |
| SLV240930P00020000 | 2024-05-17 11:44AM EDT | 2024-09-30 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 239 | 4,439 | 32.03% |
| SLV241018P00020000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 285 | 5,128 | 31.06% |
| SLV241115P00020000 | 2024-05-20 1:01PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 463 | 722 | 30.08% |
| SLV241231P00020000 | 2024-05-20 1:11PM EDT | 2024-12-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 60 | 222 | 28.52% |
| SLV250117P00020000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.13 | 0.00 | - | 85 | 16,607 | 28.42% |
| SLV250331P00020000 | 2024-05-20 1:12PM EDT | 2025-03-31 | 0.18 | 0.18 | 0.21 | -0.11 | -37.93% | 101 | 615 | 27.78% |
| SLV250620P00020000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 5 | 1,492 | 27.34% |
| SLV260116P00020000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 0.70 | 0.60 | 0.77 | -0.02 | -2.78% | 6 | 393 | 29.22% |
