Deutsche Märkte öffnen in 3 Stunden 38 Minuten

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,57+0,10 (+0,14%)
Börsenschluss: 04:00PM EDT
72,00 -0,57 (-0,79%)
Nachbörse: 06:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240621C000450002024-04-04 3:45PM EDT45.0035.4126.1029.800.00-1173.73%
SIMO240621C000500002024-03-18 2:24PM EDT50.0024.5023.2026.300.00-1198.24%
SIMO240621C000550002024-02-22 1:04PM EDT55.0015.0021.6026.000.00-130131.30%
SIMO240621C000575002024-01-05 3:27PM EDT57.5010.708.3011.300.00-7700.00%
SIMO240621C000600002024-03-25 9:47AM EDT60.0018.0812.1015.400.00-19170.97%
SIMO240621C000625002024-04-12 11:08AM EDT62.5014.2010.5011.800.00-122449.22%
SIMO240621C000650002024-04-18 9:44AM EDT65.009.698.4010.300.00-127552.15%
SIMO240621C000675002024-04-19 3:23PM EDT67.506.606.807.800.00-1,8071,86943.24%
SIMO240621C000700002024-04-11 9:53AM EDT70.0011.115.205.900.00-131539.38%
SIMO240621C000725002024-04-19 10:28AM EDT72.505.003.804.400.00-311137.55%
SIMO240621C000750002024-04-19 3:35PM EDT75.003.202.653.600.00-919839.89%
SIMO240621C000775002024-04-12 10:27AM EDT77.502.652.052.40-1.75-39.77%12036.90%
SIMO240621C000800002024-04-22 10:20AM EDT80.001.851.501.90-0.09-4.64%139838.57%
SIMO240621C000825002024-04-12 10:27AM EDT82.502.401.001.300.00-51037.74%
SIMO240621C000850002024-04-22 2:38PM EDT85.001.070.800.900.00-137637.55%
SIMO240621C000875002024-04-17 1:45PM EDT87.500.700.400.65-0.27-27.84%12038.04%
SIMO240621C000900002024-04-08 2:15PM EDT90.003.000.300.900.00-114346.00%
SIMO240621C000950002024-04-08 1:22PM EDT95.001.700.150.400.00-161843.80%
SIMO240621C001000002024-04-08 1:43PM EDT100.001.050.002.050.00--1662.60%
SIMO240621C001050002024-04-03 9:50AM EDT105.001.200.004.800.00-1488.75%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIMO240621P000350002023-12-15 11:28AM EDT35.000.150.000.550.00-1299.95%
SIMO240621P000400002023-12-19 4:52PM EDT40.000.350.004.800.00-13144.14%
SIMO240621P000450002024-02-16 4:57PM EDT45.000.250.004.800.00-111121.90%
SIMO240621P000475002024-01-18 2:18PM EDT47.500.860.001.250.00-4874.71%
SIMO240621P000500002024-03-26 10:35AM EDT50.000.100.000.500.00-463854.93%
SIMO240621P000525002024-02-15 4:19PM EDT52.500.580.002.250.00-6771.05%
SIMO240621P000550002024-04-17 12:36PM EDT55.000.400.000.500.00-116750.34%
SIMO240621P000575002024-02-12 2:12PM EDT57.501.300.450.900.00-113852.00%
SIMO240621P000600002024-04-19 3:34PM EDT60.000.050.500.750.00-1,8091,81542.48%
SIMO240621P000625002024-03-15 10:48AM EDT62.501.400.301.650.00-17448.24%
SIMO240621P000650002024-04-19 2:59PM EDT65.001.601.251.900.00-111243.21%
SIMO240621P000675002024-04-23 10:30AM EDT67.501.801.952.65-0.65-26.53%17742.46%
SIMO240621P000700002024-04-19 3:05PM EDT70.003.602.203.600.00-19341.82%
SIMO240621P000725002024-03-07 3:58PM EDT72.504.701.652.650.00-21623.10%
SIMO240621P000750002024-04-23 10:22AM EDT75.004.905.207.80-0.30-5.77%11455.15%
SIMO240621P000775002024-04-15 1:51PM EDT77.506.406.809.000.00-111451.86%
SIMO240621P000800002024-04-11 3:59PM EDT80.005.708.5011.000.00-4654.37%