Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.695,42 -43,39 (-0,23%) Euro Stoxx 50
5.058,27 -14,18 (-0,28%) Dow Jones 30
39.903,35 +33,97 (+0,09%) Gold
2.406,90 +21,40 (+0,90%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.973,90 +291,71 (+0,48%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00030000 | 2024-05-17 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 81,276 | 62.50% |
| SLV240522C00030000 | 2024-05-16 3:34PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 847 | 1,444 | 37.11% |
| SLV240524C00030000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.13 | 0.11 | 0.12 | +0.07 | +116.67% | 427 | 3,275 | 42.77% |
| SLV240531C00030000 | 2024-05-17 10:10AM EDT | 2024-05-31 | 0.24 | 0.22 | 0.23 | +0.12 | +120.00% | 120 | 2,994 | 39.06% |
| SLV240607C00030000 | 2024-05-17 10:03AM EDT | 2024-06-07 | 0.35 | 0.34 | 0.35 | +0.14 | +66.67% | 33 | 423 | 38.18% |
| SLV240614C00030000 | 2024-05-17 10:09AM EDT | 2024-06-14 | 0.46 | 0.45 | 0.46 | +0.14 | +43.75% | 1,157 | 2,677 | 37.60% |
| SLV240621C00030000 | 2024-05-17 10:10AM EDT | 2024-06-21 | 0.53 | 0.52 | 0.53 | +0.18 | +51.43% | 1,312 | 43,482 | 36.13% |
| SLV240628C00030000 | 2024-05-17 10:01AM EDT | 2024-06-28 | 0.60 | 0.62 | 0.63 | +0.16 | +36.36% | 227 | 20,147 | 36.08% |
| SLV240719C00030000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 0.86 | 0.85 | 0.87 | +0.23 | +36.51% | 1,765 | 161,843 | 35.30% |
| SLV240816C00030000 | 2024-05-17 10:04AM EDT | 2024-08-16 | 1.13 | 1.12 | 1.14 | +0.24 | +26.97% | 456 | 3,344 | 34.57% |
| SLV240920C00030000 | 2024-05-17 10:12AM EDT | 2024-09-20 | 1.43 | 1.42 | 1.44 | +0.27 | +23.08% | 7,157 | 95,305 | 34.18% |
| SLV240930C00030000 | 2024-05-17 10:02AM EDT | 2024-09-30 | 1.49 | 1.48 | 1.50 | +0.26 | +21.14% | 1,106 | 10,225 | 33.84% |
| SLV241018C00030000 | 2024-05-17 10:10AM EDT | 2024-10-18 | 1.65 | 1.62 | 1.64 | +0.29 | +21.32% | 236 | 9,346 | 33.79% |
| SLV241115C00030000 | 2024-05-17 10:03AM EDT | 2024-11-15 | 1.87 | 1.86 | 1.87 | +0.32 | +20.65% | 57 | 9,101 | 34.06% |
| SLV241231C00030000 | 2024-05-17 9:49AM EDT | 2024-12-31 | 2.10 | 2.17 | 2.19 | +0.24 | +12.90% | 99 | 14,021 | 34.11% |
| SLV250117C00030000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 2.29 | 2.28 | 2.31 | +0.35 | +17.86% | 249 | 57,356 | 34.23% |
| SLV250331C00030000 | 2024-05-17 10:07AM EDT | 2025-03-31 | 2.67 | 2.71 | 2.75 | +0.31 | +13.14% | 108 | 1,371 | 34.30% |
| SLV250620C00030000 | 2024-05-17 10:05AM EDT | 2025-06-20 | 3.20 | 3.15 | 3.25 | +0.40 | +14.29% | 14 | 4,318 | 34.91% |
| SLV260116C00030000 | 2024-05-17 10:09AM EDT | 2026-01-16 | 4.38 | 4.35 | 4.50 | +0.42 | +10.61% | 46 | 5,087 | 36.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00030000 | 2024-05-17 10:08AM EDT | 2024-05-17 | 2.17 | 2.14 | 2.16 | -2.78 | -56.16% | 1 | 0 | 110.94% |
| SLV240524P00030000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 2.43 | 2.23 | 2.26 | -0.56 | -18.73% | 30 | 59 | 50.78% |
| SLV240531P00030000 | 2024-05-17 9:35AM EDT | 2024-05-31 | 2.34 | 2.31 | 2.34 | -0.85 | -26.65% | 20 | 20 | 42.09% |
| SLV240621P00030000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 2.67 | 2.56 | 2.59 | -0.51 | -16.04% | 6 | 334 | 36.13% |
| SLV240628P00030000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 3.31 | 2.62 | 2.65 | 0.00 | - | 1 | 1,773 | 34.91% |
| SLV240719P00030000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 3.40 | 2.78 | 2.81 | 0.00 | - | 2 | 2,647 | 32.47% |
| SLV240816P00030000 | 2024-05-16 2:52PM EDT | 2024-08-16 | 3.50 | 2.96 | 2.99 | 0.00 | - | 12 | 33 | 30.62% |
| SLV240920P00030000 | 2024-05-17 10:07AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.15 | -0.45 | -12.33% | 2 | 1,829 | 28.66% |
| SLV240930P00030000 | 2024-05-17 9:51AM EDT | 2024-09-30 | 3.25 | 3.15 | 3.25 | -0.45 | -12.16% | 11 | 956 | 29.13% |
| SLV241018P00030000 | 2024-05-15 12:59PM EDT | 2024-10-18 | 3.90 | 3.20 | 3.30 | 0.00 | - | 10 | 577 | 28.10% |
| SLV241115P00030000 | 2024-05-09 11:41AM EDT | 2024-11-15 | 3.44 | 3.35 | 3.40 | -1.36 | -28.33% | 100 | 6,633 | 27.20% |
| SLV241231P00030000 | 2024-05-16 11:46AM EDT | 2024-12-31 | 3.95 | 3.55 | 3.60 | 0.00 | - | 107 | 615 | 26.64% |
| SLV250117P00030000 | 2024-05-16 9:45AM EDT | 2025-01-17 | 4.15 | 3.55 | 3.65 | 0.00 | - | 1 | 4,853 | 26.27% |
| SLV250620P00030000 | 2024-05-16 10:04AM EDT | 2025-06-20 | 4.44 | 3.40 | 4.15 | 0.00 | - | 2 | 3 | 24.96% |
| SLV260116P00030000 | 2024-05-14 12:15PM EDT | 2026-01-16 | 5.55 | 4.20 | 5.05 | 0.00 | - | 17 | 935 | 26.49% |
