Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
16.172,68 +180,01 (+1,13%) Euro Stoxx 50
4.378,79 +30,77 (+0,71%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.063,60 +3,40 (+0,17%) EUR/USD
1,0987 -0,0012 (-0,11%) Bitcoin EUR
34.793,61 +819,56 (+2,41%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO231215C00030000 | 2023-08-02 11:45AM EST | 30.00 | 32.40 | 24.10 | 25.60 | 0.00 | - | 2 | 2 | 0.00% |
| SIMO231215C00035000 | 2023-07-28 10:18AM EST | 35.00 | 25.51 | 18.00 | 20.60 | 0.00 | - | 1 | 8 | 0.00% |
| SIMO231215C00040000 | 2023-11-14 3:00PM EST | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SIMO231215C00045000 | 2023-11-17 10:44AM EST | 45.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| SIMO231215C00050000 | 2023-11-17 11:54AM EST | 50.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SIMO231215C00055000 | 2023-11-17 3:55PM EST | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 327 | 0.00% |
| SIMO231215C00057500 | 2023-11-24 10:52AM EST | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 0.00% |
| SIMO231215C00060000 | 2023-11-28 10:13AM EST | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6,075 | 1.56% |
| SIMO231215C00062500 | 2023-11-28 3:41PM EST | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,494 | 6.25% |
| SIMO231215C00065000 | 2023-11-27 3:34PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 935 | 12.50% |
| SIMO231215C00070000 | 2023-11-17 1:00PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,967 | 25.00% |
| SIMO231215C00075000 | 2023-11-03 1:42PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 877 | 25.00% |
| SIMO231215C00080000 | 2023-11-03 2:12PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,445 | 25.00% |
| SIMO231215C00085000 | 2023-11-07 10:46AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,242 | 50.00% |
| SIMO231215C00090000 | 2023-10-11 9:40AM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| SIMO231215C00095000 | 2023-11-27 1:17PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,361 | 50.00% |
| SIMO231215C00100000 | 2023-11-27 1:19PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,594 | 50.00% |
| SIMO231215C00105000 | 2023-08-16 8:30AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,002 | 50.00% |
| SIMO231215C00110000 | 2023-07-27 10:19AM EST | 110.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 142.38% |
| SIMO231215C00115000 | 2023-07-27 11:31AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 28 | 150.59% |
| SIMO231215C00120000 | 2023-07-31 9:27AM EST | 120.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 1 | 178.91% |
| SIMO231215C00125000 | 2023-09-27 10:01AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 138.28% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO231215P00030000 | 2023-10-26 8:44AM EST | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 127.34% |
| SIMO231215P00035000 | 2023-11-03 12:50PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 50.00% |
| SIMO231215P00040000 | 2023-11-20 12:33PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 2,268 | 50.00% |
| SIMO231215P00045000 | 2023-11-27 11:47AM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 8,054 | 25.00% |
| SIMO231215P00047500 | 2023-11-01 11:54AM EST | 47.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SIMO231215P00050000 | 2023-11-20 11:30AM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 3,095 | 25.00% |
| SIMO231215P00052500 | 2023-11-14 1:11PM EST | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2,500 | 12.50% |
| SIMO231215P00055000 | 2023-11-24 11:12AM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 851 | 6.25% |
| SIMO231215P00057500 | 2023-11-28 2:23PM EST | 57.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,635 | 3.13% |
| SIMO231215P00060000 | 2023-11-27 12:51PM EST | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 78 | 742 | 0.00% |
| SIMO231215P00062500 | 2023-11-15 3:02PM EST | 62.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SIMO231215P00065000 | 2023-11-16 11:03AM EST | 65.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 44 | 359 | 0.00% |
| SIMO231215P00070000 | 2023-11-16 12:06PM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 72 | 121 | 0.00% |
| SIMO231215P00075000 | 2023-11-07 11:03AM EST | 75.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SIMO231215P00080000 | 2023-11-27 1:16PM EST | 80.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SIMO231215P00085000 | 2023-08-04 11:28AM EST | 85.00 | 22.70 | 30.10 | 30.80 | 0.00 | - | 1 | 12 | 228.76% |
| SIMO231215P00090000 | 2023-08-15 1:59PM EST | 90.00 | 32.00 | 37.10 | 41.00 | 0.00 | - | 1 | 13 | 322.12% |
| SIMO231215P00095000 | 2023-07-27 8:36AM EST | 95.00 | 39.50 | 39.00 | 43.10 | 0.00 | - | - | 0 | 275.20% |
| SIMO231215P00100000 | 2023-07-27 10:51AM EST | 100.00 | 46.10 | 44.00 | 48.00 | 0.00 | - | - | 0 | 288.72% |
| SIMO231215P00105000 | 2023-06-09 8:45AM EST | 105.00 | 33.40 | 39.90 | 44.50 | 0.00 | - | - | 5 | 0.00% |
| SIMO231215P00110000 | 2023-07-26 1:58PM EST | 110.00 | 16.00 | 54.00 | 58.40 | 0.00 | - | - | 0 | 319.43% |
