Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.605,23 +4.173,22 (+6,79%) CMC Crypto 200
1.515,46 +161,05 (+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:31.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00031000 | 2024-05-20 3:58PM EDT | 2024-05-22 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 2,222 | 2,450 | 68.75% |
| SLV240524C00031000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 22,781 | 1,092 | 62.50% |
| SLV240529C00031000 | 2024-05-20 3:55PM EDT | 2024-05-29 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 1,374 | 5,392 | 50.00% |
| SLV240531C00031000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.33 | +0.01 | +3.03% | 9,131 | 970 | 50.29% |
| SLV240607C00031000 | 2024-05-20 3:53PM EDT | 2024-06-07 | 0.52 | 0.48 | 0.49 | +0.06 | +13.04% | 1,621 | 450 | 47.07% |
| SLV240614C00031000 | 2024-05-20 2:18PM EDT | 2024-06-14 | 0.81 | 0.63 | 0.65 | +0.24 | +42.11% | 1,240 | 267 | 46.05% |
| SLV240621C00031000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.75 | 0.74 | 0.75 | +0.06 | +8.70% | 3,247 | 15,331 | 43.95% |
| SLV240628C00031000 | 2024-05-20 3:07PM EDT | 2024-06-28 | 1.07 | 0.84 | 0.86 | +0.28 | +35.44% | 1,551 | 1,099 | 43.02% |
| SLV240719C00031000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.14 | 1.12 | 1.14 | +0.12 | +11.76% | 5,961 | 68,910 | 41.07% |
| SLV240816C00031000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 1.51 | 1.42 | 1.44 | +0.23 | +17.97% | 167 | 1,791 | 39.40% |
| SLV240920C00031000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 1.75 | 1.73 | 1.75 | +0.12 | +7.36% | 3,224 | 4,117 | 38.06% |
| SLV241018C00031000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 1.98 | 1.95 | 1.98 | +0.15 | +8.20% | 490 | 3,131 | 37.50% |
| SLV241115C00031000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 2.32 | 2.20 | 2.23 | +0.19 | +8.92% | 199 | 2,063 | 37.55% |
| SLV250117C00031000 | 2024-05-20 3:59PM EDT | 2025-01-17 | 2.66 | 2.64 | 2.67 | +0.12 | +4.72% | 701 | 12,142 | 36.99% |
| SLV250331C00031000 | 2024-05-20 3:51PM EDT | 2025-03-31 | 3.20 | 3.05 | 3.15 | +0.18 | +5.96% | 698 | 942 | 36.89% |
| SLV250620C00031000 | 2024-05-20 1:57PM EDT | 2025-06-20 | 3.92 | 3.55 | 3.65 | +0.62 | +18.79% | 39 | 2,131 | 37.06% |
| SLV260116C00031000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 5.08 | 4.35 | 5.10 | +0.18 | +3.67% | 15 | 840 | 39.72% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00031000 | 2024-05-20 3:39PM EDT | 2024-05-22 | 1.83 | 2.06 | 2.09 | -0.54 | -22.78% | 158 | 26 | 65.63% |
| SLV240524P00031000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 2.15 | 2.13 | 2.16 | -0.27 | -11.16% | 126 | 27 | 58.40% |
| SLV240531P00031000 | 2024-05-20 2:07PM EDT | 2024-05-31 | 2.29 | 2.28 | 2.30 | -0.24 | -9.49% | 35 | 4 | 46.97% |
| SLV240621P00031000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 2.53 | 2.63 | 2.65 | -0.20 | -7.33% | 223 | 340 | 40.04% |
| SLV240628P00031000 | 2024-05-20 2:02PM EDT | 2024-06-28 | 2.46 | 2.70 | 2.73 | -2.28 | -48.10% | 3 | 2 | 38.67% |
| SLV240719P00031000 | 2024-05-20 2:57PM EDT | 2024-07-19 | 2.65 | 2.91 | 2.93 | -0.34 | -11.37% | 140 | 866 | 35.84% |
| SLV240816P00031000 | 2024-05-17 2:53PM EDT | 2024-08-16 | 3.21 | 3.10 | 3.15 | -0.04 | -1.23% | 1 | 396 | 33.74% |
| SLV240920P00031000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 3.05 | 3.25 | 3.35 | -0.80 | -20.78% | 5 | 638 | 31.64% |
| SLV241018P00031000 | 2024-05-20 10:25AM EDT | 2024-10-18 | 3.44 | 3.40 | 3.45 | -0.71 | -17.11% | 3 | 504 | 29.96% |
| SLV241115P00031000 | 2024-05-17 9:31AM EDT | 2024-11-15 | 4.10 | 3.50 | 3.60 | 0.00 | - | 16 | 17 | 29.42% |
| SLV250117P00031000 | 2024-05-20 3:11PM EDT | 2025-01-17 | 3.56 | 3.75 | 3.85 | -0.29 | -7.53% | 6 | 114 | 28.03% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 2025-03-31 | 6.55 | 3.95 | 4.05 | 0.00 | - | 1 | 1 | 26.45% |
| SLV250620P00031000 | 2024-05-20 12:16PM EDT | 2025-06-20 | 4.15 | 4.10 | 5.25 | -1.80 | -30.25% | 2 | 0 | 33.59% |
| SLV260116P00031000 | 2024-05-17 3:09PM EDT | 2026-01-16 | 4.90 | 4.40 | 6.05 | 0.00 | - | 1 | 7 | 32.54% |
