Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116C00030000 | 2024-02-07 2:52PM EDT | 30.00 | 37.30 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 59.85% |
| SIMO260116C00040000 | 2024-03-21 11:00AM EDT | 40.00 | 40.50 | 31.50 | 36.00 | 0.00 | - | 10 | 3 | 53.98% |
| SIMO260116C00045000 | 2024-07-16 2:37PM EDT | 45.00 | 36.50 | 26.00 | 31.00 | 0.00 | - | 2 | 3 | 56.84% |
| SIMO260116C00047500 | 2024-05-29 1:34PM EDT | 47.50 | 31.20 | 34.00 | 39.00 | 0.00 | - | 1 | 0 | 87.43% |
| SIMO260116C00050000 | 2024-06-20 12:00PM EDT | 50.00 | 38.00 | 26.50 | 31.50 | 0.00 | - | 2 | 5 | 60.71% |
| SIMO260116C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 20.50 | 22.00 | 24.30 | 0.00 | - | 1 | 1 | 52.62% |
| SIMO260116C00060000 | 2023-10-04 10:15AM EDT | 60.00 | 9.40 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 19.73% |
| SIMO260116C00062500 | 2024-03-07 1:58PM EDT | 62.50 | 19.10 | 22.50 | 27.50 | 0.00 | - | - | 2 | 67.20% |
| SIMO260116C00065000 | 2024-05-09 3:02PM EDT | 65.00 | 21.52 | 23.00 | 27.50 | 0.00 | - | 1 | 5 | 71.27% |
| SIMO260116C00070000 | 2024-07-22 10:01AM EDT | 70.00 | 14.00 | 12.90 | 14.20 | -3.70 | -20.90% | 1 | 3 | 42.15% |
| SIMO260116C00072500 | 2024-07-24 3:59PM EDT | 72.50 | 14.90 | 10.00 | 13.40 | 0.00 | - | 2 | 9 | 42.65% |
| SIMO260116C00075000 | 2024-07-26 3:00PM EDT | 75.00 | 10.60 | 11.00 | 12.40 | -2.00 | -15.87% | 1 | 9 | 42.35% |
| SIMO260116C00077500 | 2024-07-10 9:35AM EDT | 77.50 | 16.30 | 10.10 | 11.40 | 0.00 | - | 5 | 7 | 41.89% |
| SIMO260116C00080000 | 2024-07-25 2:44PM EDT | 80.00 | 10.00 | 7.30 | 10.50 | 0.00 | - | 3 | 9 | 41.55% |
| SIMO260116C00082500 | 2024-07-11 2:27PM EDT | 82.50 | 14.50 | 8.30 | 11.50 | 0.00 | - | 1 | 13 | 46.66% |
| SIMO260116C00085000 | 2024-06-27 3:51PM EDT | 85.00 | 13.87 | 7.50 | 9.20 | 0.00 | - | 1 | 72 | 41.89% |
| SIMO260116C00090000 | 2024-06-17 2:37PM EDT | 90.00 | 13.70 | 7.10 | 11.50 | 0.00 | - | 2 | 80 | 52.40% |
| SIMO260116C00092500 | 2024-06-18 10:41AM EDT | 92.50 | 13.00 | 6.90 | 8.70 | 0.00 | - | - | 452 | 45.76% |
| SIMO260116C00095000 | 2024-06-27 3:51PM EDT | 95.00 | 10.32 | 5.20 | 6.50 | 0.00 | - | 1 | 81 | 40.59% |
| SIMO260116C00100000 | 2024-06-13 3:49PM EDT | 100.00 | 8.50 | 6.90 | 11.40 | 0.00 | - | 1 | 2 | 51.75% |
| SIMO260116C00105000 | 2024-03-04 3:48PM EDT | 105.00 | 3.70 | 4.80 | 9.40 | 0.00 | - | 2 | 2 | 55.27% |
| SIMO260116C00110000 | 2024-06-24 9:43AM EDT | 110.00 | 7.35 | 2.05 | 6.50 | 0.00 | - | - | 1 | 48.66% |
| SIMO260116C00115000 | 2024-05-22 9:55AM EDT | 115.00 | 4.40 | 4.00 | 9.00 | 0.00 | - | 2 | 3 | 50.95% |
| SIMO260116C00120000 | 2024-06-24 11:51AM EDT | 120.00 | 3.10 | 2.40 | 4.30 | 0.00 | - | 1 | 2 | 45.33% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SIMO260116P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SIMO260116P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIMO260116P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SIMO260116P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 1.75 | 1.85 | 3.20 | 0.00 | - | 1 | 16 | 43.15% |
| SIMO260116P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| SIMO260116P00055000 | 2024-04-29 1:57PM EDT | 55.00 | 3.80 | 1.05 | 6.00 | 0.00 | - | 3 | 47 | 40.42% |
| SIMO260116P00060000 | 2023-11-16 1:18PM EDT | 60.00 | 9.80 | 6.50 | 11.50 | 0.00 | - | - | 119 | 51.83% |
| SIMO260116P00067500 | 2024-04-26 12:30PM EDT | 67.50 | 9.57 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 30.90% |
| SIMO260116P00070000 | 2024-07-17 2:42PM EDT | 70.00 | 8.50 | 9.20 | 12.60 | 0.00 | - | - | 2 | 37.57% |
| SIMO260116P00082500 | 2024-07-05 12:06PM EDT | 82.50 | 13.08 | 16.50 | 21.50 | 0.00 | - | 1 | 2 | 39.56% |
