Deutsche Märkte schließen in 7 Stunden 13 Minuten
DAX
18.721,33 -47,63 (-0,25%) Euro Stoxx 50
5.053,45 -20,89 (-0,41%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,70 -14,80 (-0,61%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.349,59 +3.736,18 (+6,06%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:24.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00024000 | 2024-05-20 2:44PM EDT | 2024-05-22 | 5.54 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| SLV240524C00024000 | 2024-05-20 1:14PM EDT | 2024-05-24 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2,960 | 0 | 0.00% |
| SLV240529C00024000 | 2024-05-17 10:39AM EDT | 2024-05-29 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240531C00024000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 5.28 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| SLV240607C00024000 | 2024-05-20 3:20PM EDT | 2024-06-07 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240614C00024000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240621C00024000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 5.14 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| SLV240628C00024000 | 2024-05-20 3:08PM EDT | 2024-06-28 | 5.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SLV240719C00024000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 5.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SLV240816C00024000 | 2024-05-20 1:11PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920C00024000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 6.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SLV240930C00024000 | 2024-05-20 3:21PM EDT | 2024-09-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SLV241018C00024000 | 2024-05-20 1:52PM EDT | 2024-10-18 | 6.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SLV241115C00024000 | 2024-05-20 3:20PM EDT | 2024-11-15 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2,973 | 0 | 0.00% |
| SLV241231C00024000 | 2024-05-20 3:50PM EDT | 2024-12-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| SLV250117C00024000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| SLV250331C00024000 | 2024-05-20 1:32PM EDT | 2025-03-31 | 7.14 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| SLV250620C00024000 | 2024-05-20 9:35AM EDT | 2025-06-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV260116C00024000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00024000 | 2024-05-20 10:18AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLV240524P00024000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SLV240529P00024000 | 2024-05-17 3:45PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SLV240531P00024000 | 2024-05-20 2:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| SLV240607P00024000 | 2024-05-20 1:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SLV240614P00024000 | 2024-05-20 1:44PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SLV240621P00024000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| SLV240628P00024000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SLV240719P00024000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21,626 | 0 | 12.50% |
| SLV240816P00024000 | 2024-05-20 3:21PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| SLV240920P00024000 | 2024-05-20 2:24PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SLV240930P00024000 | 2024-05-17 12:06PM EDT | 2024-09-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
| SLV241018P00024000 | 2024-05-20 12:10PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SLV241115P00024000 | 2024-05-20 11:37AM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SLV241231P00024000 | 2024-05-20 3:17PM EDT | 2024-12-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| SLV250117P00024000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| SLV250331P00024000 | 2024-05-20 3:57PM EDT | 2025-03-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SLV250620P00024000 | 2024-05-20 10:09AM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SLV260116P00024000 | 2024-05-20 11:53AM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
