Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.926,69 +57,31 (+0,14%) Gold
2.414,50 +29,00 (+1,22%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.520,02 +1.614,66 (+2,70%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Strike:29.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00029000 | 2024-05-17 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,691 | 27.34% |
| SLV240522C00029000 | 2024-05-17 1:04PM EDT | 2024-05-22 | 0.24 | 0.24 | 0.25 | +0.17 | +188.89% | 13,936 | 8,181 | 34.77% |
| SLV240524C00029000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 0.33 | 0.34 | 0.35 | +0.21 | +150.00% | 5,985 | 12,501 | 36.72% |
| SLV240531C00029000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.51 | +0.29 | +138.10% | 4,664 | 1,551 | 34.18% |
| SLV240607C00029000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 0.67 | 0.66 | 0.67 | +0.32 | +100.00% | 243 | 759 | 34.18% |
| SLV240614C00029000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 0.83 | 0.82 | 0.84 | +0.39 | +88.64% | 203 | 370 | 35.25% |
| SLV240621C00029000 | 2024-05-17 1:07PM EDT | 2024-06-21 | 0.94 | 0.92 | 0.93 | +0.42 | +80.77% | 10,953 | 41,664 | 34.18% |
| SLV240628C00029000 | 2024-05-17 12:53PM EDT | 2024-06-28 | 1.05 | 1.02 | 1.04 | +0.44 | +72.13% | 357 | 3,169 | 34.13% |
| SLV240719C00029000 | 2024-05-17 1:07PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.30 | +0.47 | +56.63% | 3,431 | 11,946 | 33.50% |
| SLV240816C00029000 | 2024-05-17 1:02PM EDT | 2024-08-16 | 1.62 | 1.60 | 1.61 | +0.49 | +43.36% | 813 | 1,924 | 33.42% |
| SLV240920C00029000 | 2024-05-17 1:05PM EDT | 2024-09-20 | 1.94 | 1.92 | 1.94 | +0.55 | +39.57% | 594 | 17,556 | 33.40% |
| SLV241018C00029000 | 2024-05-17 12:50PM EDT | 2024-10-18 | 2.15 | 2.15 | 2.16 | +0.53 | +32.72% | 589 | 3,594 | 33.20% |
| SLV241115C00029000 | 2024-05-17 12:17PM EDT | 2024-11-15 | 2.35 | 2.39 | 2.42 | +0.51 | +27.72% | 150 | 1,622 | 33.81% |
| SLV241231C00029000 | 2024-05-17 12:55PM EDT | 2024-12-31 | 2.75 | 2.72 | 2.75 | +0.61 | +28.50% | 619 | 1,281 | 33.91% |
| SLV250117C00029000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 2.86 | 2.83 | 2.86 | +0.63 | +28.25% | 1,476 | 19,391 | 33.91% |
| SLV250331C00029000 | 2024-05-17 1:03PM EDT | 2025-03-31 | 3.32 | 3.25 | 3.35 | +0.62 | +22.96% | 49 | 971 | 34.42% |
| SLV250620C00029000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 3.75 | 3.75 | 3.85 | +0.60 | +19.05% | 55 | 1,416 | 34.99% |
| SLV260116C00029000 | 2024-05-17 12:44PM EDT | 2026-01-16 | 5.00 | 4.90 | 5.15 | +0.71 | +16.55% | 30 | 2,961 | 37.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00029000 | 2024-05-17 12:39PM EDT | 2024-05-17 | 0.89 | 0.83 | 0.86 | -1.05 | -54.12% | 135 | 6 | 74.61% |
| SLV240524P00029000 | 2024-05-17 12:49PM EDT | 2024-05-24 | 1.15 | 1.12 | 1.15 | -1.03 | -47.25% | 79 | 4 | 46.19% |
| SLV240531P00029000 | 2024-05-17 11:25AM EDT | 2024-05-31 | 1.41 | 1.27 | 1.30 | -0.65 | -31.55% | 56 | 47 | 40.53% |
| SLV240614P00029000 | 2024-05-09 10:31AM EDT | 2024-06-14 | 3.45 | 1.54 | 1.56 | 0.00 | - | 2 | 2 | 37.45% |
| SLV240621P00029000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 1.63 | 1.62 | 1.64 | -0.71 | -30.34% | 150 | 559 | 35.89% |
| SLV240628P00029000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 1.85 | 1.69 | 1.72 | -0.56 | -23.24% | 1 | 1,083 | 34.91% |
| SLV240719P00029000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 1.95 | 1.88 | 1.90 | -0.56 | -22.31% | 52 | 674 | 32.47% |
| SLV240816P00029000 | 2024-05-17 10:14AM EDT | 2024-08-16 | 2.14 | 2.09 | 2.11 | -0.66 | -23.57% | 2 | 22 | 30.79% |
| SLV240920P00029000 | 2024-05-17 11:25AM EDT | 2024-09-20 | 2.40 | 2.29 | 2.31 | -0.51 | -17.53% | 7 | 5 | 29.20% |
| SLV241018P00029000 | 2024-05-17 12:55PM EDT | 2024-10-18 | 2.43 | 2.41 | 2.44 | -0.62 | -20.33% | 176 | 3,531 | 28.20% |
| SLV241115P00029000 | 2024-05-17 12:51PM EDT | 2024-11-15 | 2.58 | 2.57 | 2.59 | -0.57 | -18.10% | 89 | 493 | 27.83% |
| SLV241231P00029000 | 2024-05-17 10:54AM EDT | 2024-12-31 | 2.80 | 2.74 | 2.77 | -0.51 | -15.41% | 269 | 523 | 26.91% |
| SLV250117P00029000 | 2024-05-17 12:58PM EDT | 2025-01-17 | 2.81 | 2.81 | 2.82 | -0.54 | -16.12% | 3 | 118 | 26.49% |
| SLV250331P00029000 | 2024-05-08 11:00AM EDT | 2025-03-31 | 4.65 | 3.00 | 3.10 | 0.00 | - | 3 | 379 | 25.90% |
| SLV250620P00029000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 3.72 | 2.76 | 3.90 | -0.68 | -15.45% | 3 | 9 | 29.91% |
| SLV260116P00029000 | 2024-05-14 10:21AM EDT | 2026-01-16 | 5.20 | 3.65 | 4.65 | 0.00 | - | 2 | 1,245 | 29.40% |
