Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
38.738,33 -208,60 (-0,54%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.587,82 -1.032,69 (-1,57%) CMC Crypto 200
1.525,25 +36,71 (+2,47%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 33.90 | 31.00 | 35.90 | 0.00 | - | 2 | 0 | 182.91% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 71.48% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 72.95% |
| SIMO240621C00057500 | 2024-01-05 3:27PM EDT | 57.50 | 10.70 | 8.30 | 11.30 | 0.00 | - | 7 | 70 | 0.00% |
| SIMO240621C00060000 | 2024-05-06 11:52AM EDT | 60.00 | 20.13 | 16.50 | 21.00 | 0.00 | - | 5 | 4 | 55.47% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 14.00 | 18.50 | 0.00 | - | 1 | 77 | 99.29% |
| SIMO240621C00065000 | 2024-05-07 12:26PM EDT | 65.00 | 14.78 | 11.50 | 15.90 | 0.00 | - | 50 | 244 | 86.79% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 9.00 | 13.30 | 0.00 | - | 60 | 1,869 | 74.61% |
| SIMO240621C00070000 | 2024-05-17 2:44PM EDT | 70.00 | 8.50 | 6.50 | 11.40 | 0.00 | - | 1 | 197 | 72.34% |
| SIMO240621C00072500 | 2024-05-15 1:08PM EDT | 72.50 | 5.50 | 4.30 | 7.70 | 0.00 | - | 10 | 103 | 45.36% |
| SIMO240621C00075000 | 2024-05-20 9:56AM EDT | 75.00 | 4.90 | 4.40 | 5.20 | 0.00 | - | 3 | 230 | 35.01% |
| SIMO240621C00077500 | 2024-05-21 10:30AM EDT | 77.50 | 3.10 | 1.35 | 5.20 | +0.16 | +5.44% | 2 | 42 | 51.49% |
| SIMO240621C00080000 | 2024-05-21 3:30PM EDT | 80.00 | 1.89 | 1.70 | 2.35 | -0.11 | -5.50% | 1 | 1,011 | 32.86% |
| SIMO240621C00082500 | 2024-05-21 10:55AM EDT | 82.50 | 1.00 | 0.85 | 1.35 | -0.35 | -25.93% | 60 | 2,347 | 31.15% |
| SIMO240621C00085000 | 2024-05-21 1:06PM EDT | 85.00 | 0.55 | 0.50 | 0.90 | -0.08 | -12.70% | 12 | 943 | 32.91% |
| SIMO240621C00087500 | 2024-05-20 10:31AM EDT | 87.50 | 0.38 | 0.25 | 0.50 | 0.00 | - | 12 | 38 | 32.59% |
| SIMO240621C00090000 | 2024-05-20 11:36AM EDT | 90.00 | 0.26 | 0.10 | 1.20 | -0.04 | -13.33% | 2 | 35 | 50.78% |
| SIMO240621C00095000 | 2024-05-07 11:02AM EDT | 95.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 44.43% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 100 | 116 | 52.34% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 103.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621P00035000 | 2023-12-15 11:28AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 149.22% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 213.72% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 183.74% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 116.36% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 87.89% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 113.09% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 78.03% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 80.57% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,815 | 63.97% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 82 | 98.12% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 125 | 63.43% |
| SIMO240621P00067500 | 2024-05-06 3:50PM EDT | 67.50 | 1.27 | 0.00 | 0.15 | 0.00 | - | 1 | 2,366 | 32.03% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 2 | 549 | 29.00% |
| SIMO240621P00072500 | 2024-05-20 12:21PM EDT | 72.50 | 0.55 | 0.40 | 0.65 | +0.15 | +37.50% | 1 | 2,024 | 30.08% |
| SIMO240621P00075000 | 2024-05-21 3:19PM EDT | 75.00 | 1.05 | 0.05 | 1.20 | +0.07 | +7.14% | 80 | 58 | 29.05% |
| SIMO240621P00077500 | 2024-05-20 11:40AM EDT | 77.50 | 1.35 | 1.65 | 2.15 | 0.00 | - | 10 | 86 | 29.04% |
| SIMO240621P00080000 | 2024-05-17 11:03AM EDT | 80.00 | 3.80 | 1.45 | 3.50 | 0.00 | - | 3 | 11 | 29.32% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 3.40 | 6.40 | 0.00 | - | 2 | 2 | 43.99% |
| SIMO240621P00085000 | 2024-05-15 9:42AM EDT | 85.00 | 9.40 | 4.60 | 9.20 | 0.00 | - | 2 | 2 | 56.42% |
