Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.672,80 +4.312,04 (+7,03%) CMC Crypto 200
1.515,46 +161,04 (+11,89%) 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:27.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00027000 | 2024-05-20 3:48PM EDT | 2024-05-22 | 2.03 | 1.99 | 2.03 | +0.11 | +5.73% | 852 | 1,311 | 60.16% |
| SLV240524C00027000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 2.11 | 2.05 | 2.07 | +0.18 | +9.33% | 1,959 | 5,679 | 53.91% |
| SLV240529C00027000 | 2024-05-20 3:11PM EDT | 2024-05-29 | 2.55 | 2.10 | 2.14 | +0.55 | +27.50% | 155 | 296 | 44.53% |
| SLV240531C00027000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 2.21 | 2.16 | 2.19 | +0.19 | +9.41% | 1,573 | 14,190 | 44.43% |
| SLV240607C00027000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 2.52 | 2.29 | 2.32 | +0.39 | +18.31% | 543 | 1,063 | 42.19% |
| SLV240614C00027000 | 2024-05-20 2:11PM EDT | 2024-06-14 | 2.83 | 2.42 | 2.45 | +0.61 | +27.48% | 25 | 648 | 41.50% |
| SLV240621C00027000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.53 | +0.15 | +6.33% | 2,250 | 29,580 | 39.60% |
| SLV240628C00027000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 2.64 | 2.59 | 2.62 | +0.17 | +6.88% | 310 | 5,855 | 38.82% |
| SLV240719C00027000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 2.89 | 2.85 | 2.89 | +0.19 | +7.04% | 1,624 | 89,287 | 38.09% |
| SLV240816C00027000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | +0.18 | +6.06% | 441 | 1,865 | 37.65% |
| SLV240920C00027000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 3.49 | 3.45 | 3.50 | +0.14 | +4.18% | 441 | 22,217 | 36.79% |
| SLV240930C00027000 | 2024-05-20 3:33PM EDT | 2024-09-30 | 3.70 | 3.50 | 3.60 | +0.25 | +7.25% | 202 | 3,854 | 36.96% |
| SLV241018C00027000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 3.71 | 3.65 | 3.75 | +0.21 | +6.00% | 581 | 20,636 | 36.89% |
| SLV241115C00027000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 4.37 | 3.90 | 3.95 | +0.67 | +18.11% | 113 | 10,105 | 36.57% |
| SLV241231C00027000 | 2024-05-20 3:59PM EDT | 2024-12-31 | 4.30 | 4.20 | 4.30 | +0.30 | +7.50% | 136 | 1,532 | 36.79% |
| SLV250117C00027000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 4.61 | 4.30 | 4.40 | +0.40 | +9.50% | 798 | 19,031 | 36.62% |
| SLV250331C00027000 | 2024-05-20 3:37PM EDT | 2025-03-31 | 5.03 | 4.75 | 4.90 | +0.41 | +8.87% | 1,889 | 39,896 | 37.10% |
| SLV250620C00027000 | 2024-05-20 3:01PM EDT | 2025-06-20 | 5.50 | 5.10 | 5.55 | +0.36 | +7.00% | 379 | 8,615 | 38.88% |
| SLV260116C00027000 | 2024-05-20 2:40PM EDT | 2026-01-16 | 7.00 | 6.00 | 7.05 | +0.95 | +15.70% | 13 | 894 | 42.27% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00027000 | 2024-05-20 3:46PM EDT | 2024-05-22 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2,421 | 3,461 | 55.47% |
| SLV240524P00027000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2,060 | 2,760 | 50.00% |
| SLV240529P00027000 | 2024-05-20 3:53PM EDT | 2024-05-29 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 1,529 | 1,168 | 40.63% |
| SLV240531P00027000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.16 | -0.03 | -16.67% | 2,206 | 4,151 | 40.43% |
| SLV240607P00027000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 5,853 | 679 | 37.70% |
| SLV240614P00027000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.32 | 0.34 | 0.36 | -0.04 | -11.11% | 231 | 730 | 36.72% |
| SLV240621P00027000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.41 | -0.02 | -4.76% | 2,018 | 9,827 | 34.38% |
| SLV240628P00027000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.48 | 0.00 | - | 1,249 | 806 | 33.55% |
| SLV240719P00027000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 0.66 | 0.65 | 0.67 | -0.01 | -1.49% | 7,237 | 14,952 | 32.08% |
| SLV240816P00027000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.86 | -0.02 | -2.30% | 131 | 1,343 | 30.42% |
| SLV240920P00027000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 1.04 | 1.03 | 1.05 | -0.01 | -0.95% | 1,639 | 1,130 | 29.00% |
| SLV240930P00027000 | 2024-05-20 11:01AM EDT | 2024-09-30 | 1.03 | 1.07 | 1.09 | -0.13 | -11.21% | 1 | 1,133 | 28.54% |
| SLV241018P00027000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 1.04 | 1.16 | 1.18 | -0.17 | -14.05% | 547 | 951 | 28.15% |
| SLV241115P00027000 | 2024-05-20 10:24AM EDT | 2024-11-15 | 1.32 | 1.30 | 1.32 | -0.03 | -2.22% | 3 | 522 | 27.78% |
| SLV241231P00027000 | 2024-05-20 9:32AM EDT | 2024-12-31 | 1.50 | 1.47 | 1.50 | -0.04 | -2.60% | 2 | 702 | 26.98% |
| SLV250117P00027000 | 2024-05-20 2:14PM EDT | 2025-01-17 | 1.45 | 1.53 | 1.56 | -0.12 | -7.64% | 29 | 1,794 | 26.71% |
| SLV250331P00027000 | 2024-05-17 2:46PM EDT | 2025-03-31 | 1.84 | 1.76 | 1.80 | 0.00 | - | 4 | 2,798 | 25.86% |
| SLV250620P00027000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 1.92 | 2.00 | 2.05 | -0.28 | -12.73% | 7 | 1,355 | 25.32% |
| SLV260116P00027000 | 2024-05-17 2:44PM EDT | 2026-01-16 | 2.65 | 2.20 | 2.82 | 0.00 | - | 2 | 142 | 26.05% |
