Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.350,71 +1.026,01 (+1,67%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240816C00065000 | 2024-07-26 11:17AM EDT | 65.00 | 5.50 | 5.90 | 7.90 | -0.50 | -8.33% | 17 | - | 59.42% |
| SIMO240816C00070000 | 2024-07-26 10:46AM EDT | 70.00 | 3.95 | 3.10 | 4.00 | +0.95 | +31.67% | 8 | 24 | 52.39% |
| SIMO240816C00072500 | 2024-07-26 2:46PM EDT | 72.50 | 2.30 | 2.10 | 2.95 | 0.00 | - | 4 | 30 | 52.91% |
| SIMO240816C00075000 | 2024-07-26 10:21AM EDT | 75.00 | 1.70 | 1.50 | 2.90 | 0.00 | - | 11 | 293 | 60.74% |
| SIMO240816C00077500 | 2024-07-26 2:13PM EDT | 77.50 | 1.15 | 1.00 | 1.35 | 0.00 | - | 2 | 93 | 53.66% |
| SIMO240816C00080000 | 2024-07-26 12:45PM EDT | 80.00 | 0.90 | 0.65 | 0.90 | +0.15 | +20.00% | 9 | 1,515 | 54.05% |
| SIMO240816C00082500 | 2024-07-24 10:57AM EDT | 82.50 | 1.25 | 0.45 | 0.65 | 0.00 | - | 1 | 35 | 55.86% |
| SIMO240816C00085000 | 2024-07-25 10:17AM EDT | 85.00 | 0.35 | 0.25 | 0.60 | +0.15 | +75.00% | 1 | 87 | 58.74% |
| SIMO240816C00087500 | 2024-07-26 10:19AM EDT | 87.50 | 0.23 | 0.15 | 0.50 | -0.17 | -42.50% | 2 | 217 | 61.13% |
| SIMO240816C00090000 | 2024-07-24 1:29PM EDT | 90.00 | 0.40 | 0.00 | 0.45 | +0.05 | +14.29% | 1 | 137 | 62.01% |
| SIMO240816C00092500 | 2024-07-24 2:33PM EDT | 92.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 3 | 28 | 80.57% |
| SIMO240816C00095000 | 2024-07-12 3:59PM EDT | 95.00 | 0.49 | 0.00 | 1.00 | 0.00 | - | - | 20 | 85.25% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240816P00055000 | 2024-07-19 11:10AM EDT | 55.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 77.73% |
| SIMO240816P00060000 | 2024-07-26 2:27PM EDT | 60.00 | 0.73 | 0.50 | 0.90 | -0.07 | -8.75% | 1 | 4 | 60.99% |
| SIMO240816P00065000 | 2024-07-26 3:37PM EDT | 65.00 | 2.10 | 1.65 | 1.85 | +0.25 | +13.51% | 52 | 63 | 58.20% |
| SIMO240816P00070000 | 2024-07-25 1:57PM EDT | 70.00 | 3.50 | 2.40 | 4.20 | 0.00 | - | 208 | 250 | 63.33% |
| SIMO240816P00072500 | 2024-07-25 12:08PM EDT | 72.50 | 4.40 | 4.90 | 7.50 | 0.00 | - | 2 | 25 | 71.85% |
| SIMO240816P00075000 | 2024-07-25 12:07PM EDT | 75.00 | 6.00 | 4.90 | 7.30 | 0.00 | - | 1 | 307 | 63.62% |
| SIMO240816P00077500 | 2024-07-24 11:03AM EDT | 77.50 | 5.40 | 7.20 | 10.80 | 0.00 | - | 1 | 53 | 61.18% |
| SIMO240816P00080000 | 2024-07-17 9:32AM EDT | 80.00 | 4.00 | 10.60 | 11.90 | 0.00 | - | 1 | 44 | 65.92% |
| SIMO240816P00082500 | 2024-07-24 1:50PM EDT | 82.50 | 8.70 | 12.10 | 15.50 | 0.00 | - | 5 | 15 | 75.59% |
