Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
39.222,11 +152,43 (+0,39%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.385,70 +4.253,41 (+6,96%) CMC Crypto 200
1.506,32 +151,91 (+11,20%) 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:26.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00026000 | 2024-05-20 3:33PM EDT | 2024-05-22 | 3.13 | 2.98 | 3.05 | +0.39 | +14.23% | 329 | 967 | 87.50% |
| SLV240524C00026000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 3.05 | 3.00 | 3.05 | +0.18 | +6.27% | 536 | 3,958 | 65.23% |
| SLV240529C00026000 | 2024-05-20 1:56PM EDT | 2024-05-29 | 3.40 | 3.00 | 3.10 | +0.60 | +21.43% | 187 | 264 | 55.27% |
| SLV240531C00026000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 3.26 | 3.05 | 3.10 | +0.41 | +14.39% | 488 | 3,423 | 50.00% |
| SLV240607C00026000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 3.40 | 3.10 | 3.20 | +0.48 | +16.44% | 122 | 1,451 | 46.88% |
| SLV240614C00026000 | 2024-05-20 3:21PM EDT | 2024-06-14 | 3.45 | 3.20 | 3.25 | +0.47 | +15.77% | 26 | 474 | 42.68% |
| SLV240621C00026000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | +0.19 | +6.11% | 3,416 | 18,440 | 42.48% |
| SLV240628C00026000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 3.54 | 3.35 | 3.40 | +0.39 | +12.38% | 281 | 20,967 | 40.43% |
| SLV240719C00026000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.60 | +0.23 | +6.82% | 2,165 | 45,799 | 38.57% |
| SLV240816C00026000 | 2024-05-20 3:29PM EDT | 2024-08-16 | 3.90 | 3.80 | 3.85 | +0.30 | +8.33% | 67 | 1,132 | 37.60% |
| SLV240920C00026000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 4.15 | 4.10 | 4.15 | +0.23 | +5.87% | 880 | 20,551 | 37.31% |
| SLV240930C00026000 | 2024-05-20 2:50PM EDT | 2024-09-30 | 4.65 | 4.15 | 4.20 | +0.73 | +18.62% | 196 | 3,424 | 36.72% |
| SLV241018C00026000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 4.33 | 4.30 | 4.35 | +0.24 | +5.87% | 240 | 5,255 | 36.87% |
| SLV241115C00026000 | 2024-05-20 3:54PM EDT | 2024-11-15 | 4.60 | 4.50 | 4.60 | +0.25 | +5.75% | 108 | 5,062 | 37.45% |
| SLV241231C00026000 | 2024-05-20 3:23PM EDT | 2024-12-31 | 4.85 | 4.80 | 4.90 | +0.17 | +3.63% | 146 | 2,098 | 37.21% |
| SLV250117C00026000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.00 | +0.15 | +3.12% | 837 | 25,653 | 37.09% |
| SLV250331C00026000 | 2024-05-20 3:22PM EDT | 2025-03-31 | 5.60 | 5.35 | 5.45 | +0.40 | +7.69% | 131 | 2,792 | 37.26% |
| SLV250620C00026000 | 2024-05-20 2:25PM EDT | 2025-06-20 | 6.40 | 5.75 | 6.15 | +0.94 | +17.22% | 8 | 1,557 | 39.73% |
| SLV260116C00026000 | 2024-05-20 3:39PM EDT | 2026-01-16 | 7.25 | 6.95 | 7.75 | +0.51 | +7.57% | 69 | 3,099 | 44.10% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00026000 | 2024-05-20 3:54PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 213 | 4,716 | 62.50% |
| SLV240524P00026000 | 2024-05-20 3:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 323 | 6,386 | 53.13% |
| SLV240529P00026000 | 2024-05-20 3:52PM EDT | 2024-05-29 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,684 | 1,563 | 42.58% |
| SLV240531P00026000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 493 | 1,769 | 40.23% |
| SLV240607P00026000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 14,569 | 517 | 37.11% |
| SLV240614P00026000 | 2024-05-20 3:23PM EDT | 2024-06-14 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 545 | 248 | 35.94% |
| SLV240621P00026000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 886 | 10,861 | 33.59% |
| SLV240628P00026000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 995 | 10,966 | 32.81% |
| SLV240719P00026000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 2,829 | 32,234 | 31.64% |
| SLV240816P00026000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 0.48 | 0.53 | 0.54 | -0.05 | -9.43% | 5,194 | 10,687 | 29.98% |
| SLV240920P00026000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 0.63 | 0.69 | 0.70 | -0.07 | -10.00% | 638 | 3,637 | 28.57% |
| SLV240930P00026000 | 2024-05-20 2:57PM EDT | 2024-09-30 | 0.66 | 0.72 | 0.74 | -0.08 | -10.81% | 4 | 632 | 28.22% |
| SLV241018P00026000 | 2024-05-20 10:17AM EDT | 2024-10-18 | 0.81 | 0.80 | 0.82 | -0.08 | -8.99% | 166 | 18,597 | 27.86% |
| SLV241115P00026000 | 2024-05-20 2:14PM EDT | 2024-11-15 | 0.86 | 0.93 | 0.95 | -0.21 | -19.63% | 8 | 1,201 | 27.61% |
| SLV241231P00026000 | 2024-05-20 2:47PM EDT | 2024-12-31 | 1.00 | 1.08 | 1.12 | -0.10 | -9.09% | 148 | 833 | 26.93% |
| SLV250117P00026000 | 2024-05-20 1:56PM EDT | 2025-01-17 | 1.07 | 1.14 | 1.17 | -0.11 | -9.32% | 39 | 4,495 | 26.59% |
| SLV250331P00026000 | 2024-05-20 1:24PM EDT | 2025-03-31 | 1.36 | 1.36 | 1.40 | -0.06 | -4.23% | 2 | 1,054 | 25.86% |
| SLV250620P00026000 | 2024-05-20 11:58AM EDT | 2025-06-20 | 1.57 | 1.60 | 1.64 | -0.07 | -4.27% | 15 | 202 | 25.39% |
| SLV260116P00026000 | 2024-05-17 1:50PM EDT | 2026-01-16 | 2.30 | 1.68 | 2.80 | 0.00 | - | 1 | 1,056 | 29.37% |
