Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.705,59 +4.347,19 (+7,08%) CMC Crypto 200
1.515,67 +161,25 (+11,91%) 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:23.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00023000 | 2024-05-20 2:24PM EDT | 2024-05-22 | 6.40 | 5.95 | 6.05 | +0.67 | +11.69% | 1 | 19 | 150.00% |
| SLV240524C00023000 | 2024-05-20 2:45PM EDT | 2024-05-24 | 6.57 | 5.85 | 6.10 | +0.77 | +13.28% | 36 | 1,158 | 148.44% |
| SLV240529C00023000 | 2024-05-17 2:45PM EDT | 2024-05-29 | 5.70 | 5.95 | 6.65 | 0.00 | - | 10 | 6 | 127.73% |
| SLV240531C00023000 | 2024-05-20 12:43PM EDT | 2024-05-31 | 6.25 | 6.00 | 6.10 | +0.80 | +14.68% | 1,012 | 1,034 | 79.69% |
| SLV240607C00023000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 6.55 | 6.00 | 6.10 | +1.41 | +27.43% | 1 | 56 | 62.11% |
| SLV240614C00023000 | 2024-05-20 3:06PM EDT | 2024-06-14 | 6.56 | 5.30 | 6.15 | +1.35 | +25.91% | 1 | 72 | 64.45% |
| SLV240621C00023000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.10 | 6.10 | 6.20 | +0.19 | +3.21% | 1,512 | 29,063 | 57.03% |
| SLV240628C00023000 | 2024-05-20 2:52PM EDT | 2024-06-28 | 6.66 | 6.10 | 6.20 | +0.80 | +13.65% | 9 | 4,609 | 51.56% |
| SLV240719C00023000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 6.37 | 6.20 | 6.25 | +0.42 | +7.06% | 166 | 14,230 | 47.07% |
| SLV240816C00023000 | 2024-05-20 2:38PM EDT | 2024-08-16 | 6.88 | 6.35 | 6.40 | +0.78 | +12.79% | 3 | 1,610 | 44.53% |
| SLV240920C00023000 | 2024-05-20 2:19PM EDT | 2024-09-20 | 6.90 | 6.50 | 6.60 | +0.60 | +9.52% | 52 | 7,049 | 43.12% |
| SLV240930C00023000 | 2024-05-20 3:43PM EDT | 2024-09-30 | 6.80 | 6.55 | 6.60 | +0.49 | +7.77% | 64 | 2,551 | 41.50% |
| SLV241018C00023000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 6.70 | 6.65 | 6.70 | +0.18 | +2.76% | 78 | 1,493 | 41.21% |
| SLV241115C00023000 | 2024-05-20 1:27PM EDT | 2024-11-15 | 7.25 | 6.80 | 6.85 | +0.65 | +9.85% | 6 | 7,936 | 40.82% |
| SLV241231C00023000 | 2024-05-20 3:45PM EDT | 2024-12-31 | 7.25 | 7.00 | 7.10 | +0.40 | +5.84% | 33 | 8,200 | 40.60% |
| SLV250117C00023000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 7.12 | 7.10 | 7.20 | +0.16 | +2.30% | 425 | 41,210 | 40.70% |
| SLV250331C00023000 | 2024-05-20 3:57PM EDT | 2025-03-31 | 7.50 | 7.45 | 7.55 | +0.62 | +9.01% | 149 | 611 | 40.28% |
| SLV250620C00023000 | 2024-05-20 12:08PM EDT | 2025-06-20 | 8.70 | 6.40 | 8.45 | +1.02 | +13.28% | 1 | 45 | 45.90% |
| SLV260116C00023000 | 2024-05-20 3:38PM EDT | 2026-01-16 | 9.15 | 8.55 | 9.90 | +0.50 | +5.78% | 120 | 1,844 | 49.49% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00023000 | 2024-05-17 11:42AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 125.00% |
| SLV240524P00023000 | 2024-05-17 3:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 31,207 | 87.50% |
| SLV240531P00023000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 760 | 53.13% |
| SLV240607P00023000 | 2024-05-20 11:14AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 628 | 45.31% |
| SLV240614P00023000 | 2024-05-20 10:32AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 130 | 42.58% |
| SLV240621P00023000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 563 | 16,506 | 40.23% |
| SLV240628P00023000 | 2024-05-20 1:31PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 7,912 | 36.33% |
| SLV240719P00023000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 26,940 | 43,489 | 34.18% |
| SLV240816P00023000 | 2024-05-20 12:59PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 413 | 516 | 30.96% |
| SLV240920P00023000 | 2024-05-20 3:14PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 325 | 9,666 | 29.05% |
| SLV240930P00023000 | 2024-05-20 1:45PM EDT | 2024-09-30 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 102 | 2,395 | 28.71% |
| SLV241018P00023000 | 2024-05-20 3:07PM EDT | 2024-10-18 | 0.20 | 0.22 | 0.23 | -0.02 | -9.09% | 271 | 32,116 | 28.42% |
| SLV241115P00023000 | 2024-05-20 12:30PM EDT | 2024-11-15 | 0.25 | 0.28 | 0.30 | -0.03 | -10.71% | 257 | 1,526 | 28.13% |
| SLV241231P00023000 | 2024-05-20 11:45AM EDT | 2024-12-31 | 0.38 | 0.37 | 0.39 | 0.00 | - | 10 | 964 | 27.20% |
| SLV250117P00023000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 0.38 | 0.40 | 0.43 | -0.05 | -11.63% | 136 | 4,337 | 27.05% |
| SLV250331P00023000 | 2024-05-20 12:40PM EDT | 2025-03-31 | 0.52 | 0.55 | 0.58 | -0.05 | -8.77% | 72 | 939 | 26.32% |
| SLV250620P00023000 | 2024-05-20 1:15PM EDT | 2025-06-20 | 0.69 | 0.73 | 0.76 | -0.05 | -6.76% | 128 | 450 | 26.00% |
| SLV260116P00023000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 1.17 | 0.52 | 1.20 | 0.00 | - | 10 | 149 | 25.55% |
