Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.004,31 -381,78 (-0,99%) Gold
2.308,00 -49,70 (-2,11%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00065000 | 2024-04-29 1:10PM EDT | 65.00 | 10.00 | 10.00 | 12.80 | 0.00 | - | 10 | 27 | 64.50% |
| SIMO240517C00070000 | 2024-04-29 1:26PM EDT | 70.00 | 5.80 | 6.30 | 6.80 | 0.00 | - | 1 | 27 | 49.81% |
| SIMO240517C00072500 | 2024-04-29 3:04PM EDT | 72.50 | 4.90 | 4.50 | 5.00 | 0.00 | - | 9 | 13 | 48.44% |
| SIMO240517C00075000 | 2024-04-30 10:20AM EDT | 75.00 | 4.60 | 3.20 | 3.60 | +1.34 | +41.10% | 5 | 80 | 48.90% |
| SIMO240517C00077500 | 2024-04-29 3:07PM EDT | 77.50 | 2.00 | 2.15 | 2.85 | 0.00 | - | 49 | 1,049 | 54.57% |
| SIMO240517C00080000 | 2024-04-30 11:01AM EDT | 80.00 | 1.85 | 1.50 | 1.80 | +0.35 | +23.33% | 13 | 406 | 51.66% |
| SIMO240517C00082500 | 2024-04-29 2:58PM EDT | 82.50 | 0.85 | 0.90 | 1.20 | 0.00 | - | 193 | 285 | 52.10% |
| SIMO240517C00085000 | 2024-04-22 11:16AM EDT | 85.00 | 0.55 | 0.55 | 0.80 | 0.00 | - | 17 | 256 | 50.00% |
| SIMO240517C00087500 | 2024-04-29 12:29PM EDT | 87.50 | 0.41 | 0.35 | 0.70 | 0.00 | - | 50 | 55 | 53.81% |
| SIMO240517C00090000 | 2024-04-30 10:37AM EDT | 90.00 | 0.35 | 0.20 | 0.60 | +0.10 | +40.00% | 1 | 177 | 56.74% |
| SIMO240517C00095000 | 2024-04-29 12:06PM EDT | 95.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 63.87% |
| SIMO240517C00105000 | 2024-04-04 11:26AM EDT | 105.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | 61 | 56 | 95.61% |
| SIMO240517C00110000 | 2024-04-08 3:54PM EDT | 110.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 111 | 131 | 105.66% |
| SIMO240517C00115000 | 2024-04-22 1:25PM EDT | 115.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 114.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 60.16% |
| SIMO240517P00062500 | 2024-04-24 11:56AM EDT | 62.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 21 | 61.72% |
| SIMO240517P00065000 | 2024-04-29 1:51PM EDT | 65.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 52 | 55.37% |
| SIMO240517P00067500 | 2024-04-25 3:38PM EDT | 67.50 | 1.10 | 0.55 | 0.90 | 0.00 | - | 43 | 247 | 52.54% |
| SIMO240517P00070000 | 2024-04-30 10:45AM EDT | 70.00 | 1.10 | 1.05 | 1.30 | -0.29 | -20.86% | 15 | 1,290 | 50.42% |
| SIMO240517P00072500 | 2024-04-24 2:28PM EDT | 72.50 | 2.85 | 1.80 | 2.10 | 0.00 | - | 1 | 12 | 50.15% |
| SIMO240517P00075000 | 2024-04-30 11:58AM EDT | 75.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 1 | 45 | 52.73% |
| SIMO240517P00077500 | 2024-04-11 2:58PM EDT | 77.50 | 3.40 | 4.30 | 4.80 | 0.00 | - | 2 | 17 | 52.39% |
| SIMO240517P00080000 | 2024-04-09 10:23AM EDT | 80.00 | 3.70 | 6.00 | 6.60 | 0.00 | - | - | 43 | 54.18% |
