Deutsche Märkte schließen in 44 Minuten
DAX
18.627,16 +129,22 (+0,70%) Euro Stoxx 50
5.014,19 +30,52 (+0,61%) Dow Jones 30
38.547,08 -139,24 (-0,36%) Gold
2.361,70 +15,90 (+0,68%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.614,27 +920,66 (+1,47%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
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 | 31.20 | 35.50 | 0.00 | - | 2 | 0 | 162.50% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 26.20 | 30.50 | 0.00 | - | 2 | 0 | 136.04% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 128.71% |
| 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 | 16.60 | 20.50 | 0.00 | - | 5 | 4 | 96.09% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 13.20 | 18.00 | 0.00 | - | 1 | 77 | 69.24% |
| SIMO240621C00065000 | 2024-05-07 12:26PM EDT | 65.00 | 14.78 | 11.20 | 15.50 | 0.00 | - | 50 | 244 | 67.68% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 8.60 | 12.60 | 0.00 | - | 60 | 1,869 | 94.73% |
| SIMO240621C00070000 | 2024-05-17 2:44PM EDT | 70.00 | 8.50 | 6.50 | 10.50 | 0.00 | - | 1 | 197 | 50.00% |
| SIMO240621C00072500 | 2024-05-31 10:31AM EDT | 72.50 | 5.42 | 4.50 | 8.40 | 0.00 | - | 10 | 103 | 79.49% |
| SIMO240621C00075000 | 2024-05-22 1:57PM EDT | 75.00 | 6.58 | 2.15 | 6.50 | 0.00 | - | 2 | 230 | 72.78% |
| SIMO240621C00077500 | 2024-05-28 1:04PM EDT | 77.50 | 2.75 | 0.65 | 4.80 | 0.00 | - | 1 | 43 | 66.80% |
| SIMO240621C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 1.20 | 0.00 | 3.50 | 0.00 | - | 3 | 893 | 63.72% |
| SIMO240621C00082500 | 2024-05-24 1:39PM EDT | 82.50 | 0.95 | 0.00 | 2.05 | 0.00 | - | 17 | 2,385 | 55.05% |
| SIMO240621C00085000 | 2024-05-31 2:13PM EDT | 85.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 1,437 | 38.14% |
| SIMO240621C00087500 | 2024-05-24 3:58PM EDT | 87.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 44.63% |
| SIMO240621C00090000 | 2024-05-31 2:13PM EDT | 90.00 | 0.05 | 0.00 | 0.85 | -0.02 | -28.57% | 2 | 35 | 60.64% |
| SIMO240621C00095000 | 2024-05-23 9:34AM EDT | 95.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 277 | 49.81% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 116 | 71.48% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 135.11% |
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 | 188.67% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 270.41% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 231.93% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 146.29% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 110.16% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 141.85% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 97.46% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 100.39% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,815 | 79.30% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 82 | 122.07% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 125 | 78.03% |
| SIMO240621P00067500 | 2024-05-31 10:43AM EDT | 67.50 | 0.46 | 0.00 | 2.70 | 0.00 | - | 1 | 2,365 | 73.19% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 2 | 549 | 79.52% |
| SIMO240621P00072500 | 2024-05-31 10:43AM EDT | 72.50 | 1.24 | 0.00 | 1.45 | 0.00 | - | 1 | 2,121 | 50.29% |
| SIMO240621P00075000 | 2024-05-28 1:51PM EDT | 75.00 | 0.90 | 0.60 | 4.60 | 0.00 | - | 20 | 110 | 54.57% |
| SIMO240621P00077500 | 2024-05-30 9:30AM EDT | 77.50 | 2.65 | 0.00 | 3.80 | 0.00 | - | 5 | 96 | 55.08% |
| SIMO240621P00080000 | 2024-05-23 11:29AM EDT | 80.00 | 2.15 | 1.20 | 4.10 | 0.00 | - | 9 | 10 | 38.82% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 3.20 | 7.30 | 0.00 | - | 2 | 2 | 61.52% |
| SIMO240621P00085000 | 2024-05-15 9:42AM EDT | 85.00 | 9.40 | 5.00 | 9.30 | 0.00 | - | 2 | 2 | 64.53% |
