Deutsche Märkte geschlossen

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,69+0,61 (+0,76%)
Börsenschluss: 04:00PM EDT
80,69 0,00 (0,00%)
Nachbörse: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240920C000350002024-04-09 10:36AM EDT35.0046.2440.2044.500.00-200.00%
SIMO240920C000550002024-05-23 1:05PM EDT55.0026.0025.8030.400.00--291.85%
SIMO240920C000600002024-05-06 9:41AM EDT60.0020.3916.200.000.00-110.00%
SIMO240920C000625002024-07-10 2:40PM EDT62.5018.8417.1021.000.00-1074.07%
SIMO240920C000650002024-07-10 2:40PM EDT65.0016.5714.4018.700.00-3168.82%
SIMO240920C000675002024-05-07 12:26PM EDT67.5014.1816.7019.700.00-109180.08%
SIMO240920C000700002024-06-18 10:51AM EDT70.0015.5810.6014.500.00-78261.45%
SIMO240920C000725002024-07-09 1:12PM EDT72.509.738.2012.400.00-107257.10%
SIMO240920C000750002024-06-25 2:36PM EDT75.008.507.4010.500.00-24553.86%
SIMO240920C000775002024-07-10 1:12PM EDT77.507.005.509.000.00-113452.91%
SIMO240920C000800002024-07-09 12:26PM EDT80.005.405.106.100.00-22441.00%
SIMO240920C000825002024-07-11 3:14PM EDT82.504.202.954.900.00-22540.45%
SIMO240920C000850002024-07-09 12:30PM EDT85.003.302.303.800.00-13739.42%
SIMO240920C000875002024-06-12 9:48AM EDT87.504.452.753.300.00--141.68%
SIMO240920C000900002024-07-10 2:40PM EDT90.002.020.054.000.00-17752.38%
SIMO240920C000925002024-06-28 1:27PM EDT92.501.901.201.750.00-31338.81%
SIMO240920C000950002024-07-12 10:18AM EDT95.001.300.801.45+0.23+21.50%24740.02%
SIMO240920C001000002024-06-24 10:22AM EDT100.000.950.350.950.00-110741.50%
SIMO240920C001050002024-06-06 2:38PM EDT105.000.750.152.000.00-5660.03%
SIMO240920C001100002024-04-11 9:30AM EDT110.001.050.105.000.00--172.12%
SIMO240920C001150002024-04-11 9:30AM EDT115.000.750.004.800.00-1276.66%
SIMO240920C001200002024-04-05 9:30AM EDT120.000.650.004.800.00-2282.28%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240920P000350002024-01-31 10:30AM EDT35.000.600.000.000.00-2450.00%
SIMO240920P000400002024-02-05 10:30AM EDT40.000.750.000.000.00--125.00%
SIMO240920P000450002024-05-20 9:30AM EDT45.000.050.001.900.00-11196.34%
SIMO240920P000500002024-06-27 2:13PM EDT50.000.050.002.150.00-1284.57%
SIMO240920P000575002024-04-19 3:04PM EDT57.501.550.001.650.00-1259.94%
SIMO240920P000600002024-06-27 1:41PM EDT60.000.400.002.350.00-1359.91%
SIMO240920P000625002024-05-17 9:30AM EDT62.500.950.002.700.00-1156.25%
SIMO240920P000650002024-05-22 12:40PM EDT65.000.950.402.250.00-1860.72%
SIMO240920P000675002024-05-30 10:23AM EDT67.501.570.801.600.00-14246.85%
SIMO240920P000700002024-07-11 11:10AM EDT70.001.400.601.800.00-167442.63%
SIMO240920P000725002024-06-28 2:18PM EDT72.502.300.703.500.00-81351.18%
SIMO240920P000750002024-07-01 1:47PM EDT75.003.500.254.300.00-7949.89%
SIMO240920P000775002024-07-01 2:22PM EDT77.504.301.305.200.00-5448.40%
SIMO240920P000800002024-07-01 11:58AM EDT80.005.403.205.000.00-3538.07%
SIMO240920P000825002024-07-12 10:50AM EDT82.505.065.306.50+0.36+7.66%21038.98%
SIMO240920P000850002024-06-28 1:00PM EDT85.007.606.707.700.00-3436.44%