Deutsche Märkte öffnen in 2 Stunden 52 Minuten

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,88+1,60 (+1,92%)
Börsenschluss: 04:00PM EDT
85,00 +0,12 (+0,14%)
Nachbörse: 07:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240621C000450002024-05-07 3:47PM EDT45.0033.9036.5041.000.00-20628.52%
SIMO240621C000500002024-05-07 3:47PM EDT50.0028.9031.5036.000.00-20541.21%
SIMO240621C000550002024-02-22 1:04PM EDT55.0015.0021.6026.000.00-1300.00%
SIMO240621C000575002024-01-05 3:27PM EDT57.5010.708.3011.300.00-7700.00%
SIMO240621C000600002024-05-06 11:52AM EDT60.0020.1317.8022.500.00-540.00%
SIMO240621C000625002024-05-03 9:30AM EDT62.5015.9013.2018.000.00-1770.00%
SIMO240621C000650002024-06-18 11:38AM EDT65.0019.8518.2021.80+0.35+1.79%1236191.02%
SIMO240621C000675002024-05-07 12:33PM EDT67.5012.6714.2018.500.00-601,868284.77%
SIMO240621C000700002024-06-18 3:26PM EDT70.0015.2512.5016.00+1.27+9.08%9193251.95%
SIMO240621C000725002024-06-14 2:14PM EDT72.5010.2310.4014.900.00-3043145.70%
SIMO240621C000750002024-06-17 9:37AM EDT75.009.007.9012.300.00-5112114.84%
SIMO240621C000775002024-06-18 1:03PM EDT77.506.005.509.70+1.75+41.18%14390.63%
SIMO240621C000800002024-06-18 11:12AM EDT80.004.104.506.80+0.80+24.24%8771102.05%
SIMO240621C000825002024-06-18 12:18PM EDT82.502.352.104.30-0.95-28.79%32,37271.19%
SIMO240621C000850002024-06-18 1:40PM EDT85.000.900.801.05+0.50+125.00%201,02444.24%
SIMO240621C000875002024-06-18 2:20PM EDT87.500.150.001.95-0.19-55.88%468779.39%
SIMO240621C000900002024-06-10 11:07AM EDT90.000.250.000.250.00-104555.47%
SIMO240621C000950002024-06-06 2:35PM EDT95.000.050.000.050.00-127770.31%
SIMO240621C001000002024-05-06 3:23PM EDT100.000.100.000.750.00-100116156.25%
SIMO240621C001050002024-04-03 9:50AM EDT105.001.200.004.800.00-14328.32%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240621P000350002023-12-15 11:28AM EDT35.000.150.000.550.00-12629.69%
SIMO240621P000400002023-12-19 4:52PM EDT40.000.350.004.800.00-13897.27%
SIMO240621P000450002024-02-16 4:57PM EDT45.000.250.004.800.00-111781.25%
SIMO240621P000475002024-01-18 2:18PM EDT47.500.860.001.250.00-48508.20%
SIMO240621P000500002024-03-26 10:35AM EDT50.000.100.000.500.00-4638391.41%
SIMO240621P000525002024-02-15 4:19PM EDT52.500.580.002.250.00-67500.98%
SIMO240621P000550002024-04-17 12:36PM EDT55.000.400.000.750.00-1167356.64%
SIMO240621P000575002024-02-12 2:12PM EDT57.501.300.450.900.00-1138371.48%
SIMO240621P000600002024-05-17 9:36AM EDT60.000.050.000.850.00-11,815303.91%
SIMO240621P000625002024-05-17 9:36AM EDT62.500.100.002.150.00-182348.24%
SIMO240621P000650002024-05-17 9:36AM EDT65.000.100.002.100.00-1125312.11%
SIMO240621P000675002024-05-31 10:43AM EDT67.500.460.002.150.00-12,365281.05%
SIMO240621P000700002024-05-09 10:28AM EDT70.000.550.004.800.00-2549336.13%
SIMO240621P000725002024-06-05 11:18AM EDT72.500.250.001.850.00-52,126205.47%
SIMO240621P000750002024-06-10 10:57AM EDT75.000.230.001.850.00-1120174.22%
SIMO240621P000775002024-06-07 11:44AM EDT77.500.350.001.850.00-789142.87%
SIMO240621P000800002024-06-13 3:43PM EDT80.000.500.002.150.00-123118.46%
SIMO240621P000825002024-05-15 9:42AM EDT82.507.151.054.500.00-22155.81%
SIMO240621P000850002024-06-07 9:50AM EDT85.002.750.701.250.00-5747.41%