Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
39.253,94 +184,26 (+0,47%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.554,82 +4.410,22 (+7,21%) CMC Crypto 200
1.520,83 +166,42 (+12,28%) 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:25.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00025000 | 2024-05-20 3:38PM EDT | 2024-05-22 | 4.30 | 3.95 | 4.05 | +0.59 | +15.90% | 98 | 210 | 103.13% |
| SLV240524C00025000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 4.20 | 3.95 | 4.10 | +0.33 | +8.53% | 1,297 | 3,760 | 83.59% |
| SLV240529C00025000 | 2024-05-20 2:34PM EDT | 2024-05-29 | 4.52 | 4.00 | 4.20 | +0.82 | +22.16% | 10 | 47 | 69.53% |
| SLV240531C00025000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 4.07 | 4.00 | 4.10 | +0.27 | +7.11% | 81 | 1,508 | 55.47% |
| SLV240607C00025000 | 2024-05-20 2:49PM EDT | 2024-06-07 | 4.63 | 4.05 | 4.10 | +0.76 | +19.64% | 2,774 | 808 | 49.22% |
| SLV240614C00025000 | 2024-05-20 11:17AM EDT | 2024-06-14 | 4.42 | 4.10 | 4.15 | +1.27 | +40.32% | 13 | 1,037 | 45.90% |
| SLV240621C00025000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 4.17 | 4.15 | 4.20 | +0.14 | +3.47% | 810 | 54,977 | 43.75% |
| SLV240628C00025000 | 2024-05-20 2:56PM EDT | 2024-06-28 | 4.70 | 4.20 | 4.25 | +0.70 | +17.50% | 263 | 7,110 | 42.19% |
| SLV240719C00025000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 4.42 | 4.35 | 4.45 | +0.21 | +4.99% | 2,874 | 41,969 | 41.41% |
| SLV240816C00025000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 4.75 | 4.55 | 4.65 | +0.35 | +7.95% | 348 | 12,344 | 39.50% |
| SLV240920C00025000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 4.88 | 4.80 | 4.90 | +0.20 | +4.27% | 455 | 45,796 | 38.60% |
| SLV240930C00025000 | 2024-05-20 3:10PM EDT | 2024-09-30 | 5.32 | 4.85 | 4.95 | +0.62 | +13.19% | 32 | 4,990 | 38.09% |
| SLV241018C00025000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 5.17 | 5.00 | 5.10 | +0.39 | +8.16% | 143 | 9,411 | 38.38% |
| SLV241115C00025000 | 2024-05-20 3:20PM EDT | 2024-11-15 | 5.45 | 5.20 | 5.30 | +0.47 | +9.44% | 117 | 2,010 | 38.43% |
| SLV241231C00025000 | 2024-05-20 3:27PM EDT | 2024-12-31 | 5.65 | 5.50 | 5.55 | +0.30 | +5.61% | 41 | 4,816 | 37.70% |
| SLV250117C00025000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.65 | +0.20 | +3.67% | 11,736 | 115,017 | 37.65% |
| SLV250331C00025000 | 2024-05-20 1:47PM EDT | 2025-03-31 | 6.45 | 6.00 | 6.10 | +0.90 | +16.22% | 90 | 1,623 | 38.06% |
| SLV250620C00025000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 6.60 | 6.35 | 6.75 | +0.56 | +9.27% | 107 | 2,054 | 40.31% |
| SLV260116C00025000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 7.91 | 7.25 | 7.70 | +0.40 | +5.33% | 143 | 5,686 | 40.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00025000 | 2024-05-20 12:25PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,042 | 84.38% |
| SLV240524P00025000 | 2024-05-20 10:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 1,998 | 59.38% |
| SLV240529P00025000 | 2024-05-20 2:19PM EDT | 2024-05-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 73 | 158 | 48.44% |
| SLV240531P00025000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 130 | 1,403 | 43.75% |
| SLV240607P00025000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 1,092 | 38.67% |
| SLV240614P00025000 | 2024-05-20 3:28PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 7,548 | 1,160 | 36.72% |
| SLV240621P00025000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 700 | 30,337 | 34.38% |
| SLV240628P00025000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.12 | 0.00 | - | 215 | 6,476 | 33.40% |
| SLV240719P00025000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 350 | 27,239 | 31.45% |
| SLV240816P00025000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 0.30 | 0.31 | 0.33 | 0.00 | - | 727 | 11,908 | 30.08% |
| SLV240920P00025000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 0.44 | 0.44 | 0.45 | -0.01 | -2.22% | 414 | 30,480 | 28.47% |
| SLV240930P00025000 | 2024-05-20 9:50AM EDT | 2024-09-30 | 0.48 | 0.47 | 0.48 | 0.00 | - | 2 | 6,600 | 28.03% |
| SLV241018P00025000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 0.51 | 0.53 | 0.55 | -0.03 | -5.56% | 419 | 5,128 | 27.78% |
| SLV241115P00025000 | 2024-05-20 3:57PM EDT | 2024-11-15 | 0.65 | 0.64 | 0.66 | -0.02 | -2.99% | 134 | 1,176 | 27.54% |
| SLV241231P00025000 | 2024-05-20 2:45PM EDT | 2024-12-31 | 0.73 | 0.78 | 0.80 | -0.08 | -9.88% | 278 | 1,422 | 26.76% |
| SLV250117P00025000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 0.84 | 0.83 | 0.86 | 0.00 | - | 45 | 21,275 | 26.66% |
| SLV250331P00025000 | 2024-05-20 12:30PM EDT | 2025-03-31 | 1.02 | 1.03 | 1.07 | -0.08 | -7.27% | 201 | 825 | 25.98% |
| SLV250620P00025000 | 2024-05-20 3:21PM EDT | 2025-06-20 | 1.21 | 1.25 | 1.29 | -0.38 | -23.90% | 6 | 1,418 | 25.54% |
| SLV260116P00025000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 1.39 | 1.53 | 2.00 | 0.00 | - | 13 | 376 | 26.49% |
