Deutsche Märkte schließen in 57 Minuten

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,71-1,79 (-2,36%)
Ab 10:33AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO260116C000300002024-02-07 2:52PM EDT30.0037.3039.5044.500.00-1148.66%
SIMO260116C000400002024-03-21 11:00AM EDT40.0040.5031.5036.000.00-10347.19%
SIMO260116C000450002024-07-16 2:37PM EDT45.0036.5030.500.000.00-230.00%
SIMO260116C000475002024-05-29 1:34PM EDT47.5031.2034.0039.000.00-1073.83%
SIMO260116C000500002024-06-20 12:00PM EDT50.0038.0026.5031.000.00-2556.34%
SIMO260116C000550002024-02-12 11:33AM EDT55.0020.5022.0024.300.00-1141.49%
SIMO260116C000600002023-10-04 10:15AM EDT60.009.407.5012.500.00-230.00%
SIMO260116C000625002024-03-07 1:58PM EDT62.5019.1022.5027.500.00--257.97%
SIMO260116C000650002024-05-09 3:02PM EDT65.0021.5223.0027.500.00-1562.31%
SIMO260116C000700002024-05-22 2:40PM EDT70.0020.6020.5025.000.00-1260.70%
SIMO260116C000725002024-06-03 10:06AM EDT72.5016.5018.1022.900.00-4056.76%
SIMO260116C000750002024-06-26 3:59PM EDT75.0018.7011.8016.400.00-1647.52%
SIMO260116C000775002024-07-10 9:35AM EDT77.5016.3010.6015.400.00-5747.26%
SIMO260116C000800002024-07-15 12:13PM EDT80.0016.0011.7013.900.00-1945.46%
SIMO260116C000825002024-07-11 2:27PM EDT82.5014.5010.9012.900.00-11344.94%
SIMO260116C000850002024-06-27 3:51PM EDT85.0013.8710.0012.300.00-17245.40%
SIMO260116C000900002024-06-17 2:37PM EDT90.0013.707.1011.500.00-28047.06%
SIMO260116C000925002024-06-18 10:41AM EDT92.5013.007.809.600.00--45243.52%
SIMO260116C000950002024-06-27 3:51PM EDT95.0010.327.008.800.00-18142.93%
SIMO260116C001000002024-06-13 3:49PM EDT100.008.506.9011.400.00-1253.38%
SIMO260116C001050002024-03-04 3:48PM EDT105.003.704.809.400.00-2250.57%
SIMO260116C001100002024-06-24 9:43AM EDT110.007.353.005.700.00--142.05%
SIMO260116C001150002024-05-22 9:55AM EDT115.004.404.009.000.00-2354.44%
SIMO260116C001200002024-06-24 11:51AM EDT120.003.102.904.500.00-1242.46%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO260116P000300002024-06-26 9:30AM EDT30.000.500.005.000.00-1466.74%
SIMO260116P000350002024-06-26 9:30AM EDT35.000.700.005.000.00-1957.01%
SIMO260116P000375002024-04-09 9:30AM EDT37.500.950.000.000.00--112.50%
SIMO260116P000400002024-06-26 9:30AM EDT40.001.100.005.000.00-1863.61%
SIMO260116P000450002024-06-25 9:30AM EDT45.001.750.005.000.00-11654.61%
SIMO260116P000500002024-06-18 9:30AM EDT50.002.200.000.000.00-1916.25%
SIMO260116P000550002024-04-29 1:57PM EDT55.003.801.056.000.00-34743.14%
SIMO260116P000600002023-11-16 1:18PM EDT60.009.806.5011.500.00--11954.79%
SIMO260116P000675002024-04-26 12:30PM EDT67.509.574.009.000.00-1134.63%
SIMO260116P000825002024-07-05 12:06PM EDT82.5013.0813.500.000.00-120.00%