Deutsche Märkte öffnen in 4 Stunden 13 Minuten
Nikkei 225
39.140,29 +70,61 (+0,18%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.653,15 +4.224,09 (+6,88%) CMC Crypto 200
1.509,25 +154,83 (+11,43%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00022000 | 2024-05-15 10:24AM EDT | 2024-05-22 | 4.31 | 6.95 | 7.05 | 0.00 | - | 20 | 59 | 175.00% |
| SLV240524C00022000 | 2024-05-15 9:50AM EDT | 2024-05-24 | 4.31 | 6.95 | 7.05 | 0.00 | - | 1 | 249 | 123.44% |
| SLV240531C00022000 | 2024-05-17 10:09AM EDT | 2024-05-31 | 5.90 | 6.90 | 7.10 | 0.00 | - | 1 | 83 | 75.00% |
| SLV240607C00022000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 7.28 | 7.00 | 7.10 | +3.13 | +75.42% | 8 | 65 | 71.88% |
| SLV240614C00022000 | 2024-05-15 3:36PM EDT | 2024-06-14 | 5.25 | 7.05 | 7.20 | 0.00 | - | 1 | 10 | 71.29% |
| SLV240621C00022000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 7.29 | 7.05 | 7.15 | +0.34 | +4.89% | 390 | 20,561 | 60.35% |
| SLV240628C00022000 | 2024-05-20 2:35PM EDT | 2024-06-28 | 7.62 | 7.10 | 7.20 | +0.67 | +9.64% | 19 | 12,025 | 59.18% |
| SLV240719C00022000 | 2024-05-20 2:37PM EDT | 2024-07-19 | 7.73 | 7.15 | 7.30 | +0.73 | +10.43% | 4 | 4,715 | 52.34% |
| SLV240816C00022000 | 2024-05-20 2:00PM EDT | 2024-08-16 | 7.84 | 7.30 | 7.35 | +0.98 | +14.29% | 3 | 31 | 48.63% |
| SLV240920C00022000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 8.00 | 7.40 | 7.50 | +0.85 | +11.89% | 42 | 7,254 | 45.80% |
| SLV240930C00022000 | 2024-05-20 9:35AM EDT | 2024-09-30 | 7.04 | 7.45 | 7.55 | +0.02 | +0.28% | 151 | 13,287 | 45.46% |
| SLV241018C00022000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 8.05 | 7.55 | 7.60 | +0.95 | +13.38% | 62 | 10,083 | 43.95% |
| SLV241115C00022000 | 2024-05-20 3:26PM EDT | 2024-11-15 | 7.87 | 7.65 | 7.75 | +0.37 | +4.93% | 6 | 8,504 | 43.70% |
| SLV241231C00022000 | 2024-05-20 10:28AM EDT | 2024-12-31 | 7.69 | 7.85 | 7.95 | +0.02 | +0.26% | 6 | 4,197 | 42.68% |
| SLV250117C00022000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 8.00 | 7.95 | 8.00 | +0.20 | +2.56% | 279 | 23,620 | 41.99% |
| SLV250331C00022000 | 2024-05-20 10:53AM EDT | 2025-03-31 | 8.25 | 8.25 | 8.35 | +1.75 | +26.92% | 60 | 48 | 41.87% |
| SLV250620C00022000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 8.81 | 8.40 | 9.00 | +0.86 | +10.82% | 3 | 816 | 45.14% |
| SLV260116C00022000 | 2024-05-20 2:48PM EDT | 2026-01-16 | 10.15 | 7.65 | 10.60 | +0.74 | +7.86% | 9 | 2,590 | 51.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00022000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 103.13% |
| SLV240531P00022000 | 2024-05-15 9:51AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 733 | 62.50% |
| SLV240607P00022000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 213 | 50.00% |
| SLV240614P00022000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 45.31% |
| SLV240621P00022000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 16,944 | 43.75% |
| SLV240628P00022000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 15,505 | 39.84% |
| SLV240719P00022000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 31 | 26,875 | 35.74% |
| SLV240816P00022000 | 2024-05-20 11:26AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 300 | 785 | 32.62% |
| SLV240920P00022000 | 2024-05-20 3:07PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 333 | 13,296 | 30.27% |
| SLV240930P00022000 | 2024-05-20 11:10AM EDT | 2024-09-30 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 60 | 1,367 | 29.59% |
| SLV241018P00022000 | 2024-05-20 1:24PM EDT | 2024-10-18 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 61 | 1,114 | 29.20% |
| SLV241115P00022000 | 2024-05-20 1:59PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.20 | 0.00 | - | 7 | 5,789 | 28.81% |
| SLV241231P00022000 | 2024-05-20 11:36AM EDT | 2024-12-31 | 0.25 | 0.24 | 0.27 | 0.00 | - | 19 | 794 | 27.78% |
| SLV250117P00022000 | 2024-05-20 1:09PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.28 | 0.00 | - | 59 | 8,939 | 27.05% |
| SLV250331P00022000 | 2024-05-20 12:00PM EDT | 2025-03-31 | 0.38 | 0.39 | 0.42 | -0.03 | -7.32% | 100 | 473 | 26.73% |
| SLV250620P00022000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 0.53 | 0.54 | 0.57 | -0.17 | -24.29% | 12 | 654 | 26.37% |
| SLV260116P00022000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 0.91 | 0.70 | 1.03 | 0.00 | - | 7 | 2,133 | 26.67% |
