Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.629,01 +131,07 (+0,71%) Euro Stoxx 50
5.014,81 +31,14 (+0,62%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.755,42 +1.413,70 (+2,27%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 114.55% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 13.20 | 18.00 | 0.00 | - | 1 | 77 | 123.88% |
| SIMO240621C00065000 | 2024-05-07 12:26PM EDT | 65.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 50 | 244 | 0.00% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 0.00 | 0.00 | 0.00 | - | 60 | 1,869 | 0.00% |
| SIMO240621C00070000 | 2024-05-17 2:44PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| SIMO240621C00072500 | 2024-05-31 10:31AM EDT | 72.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| SIMO240621C00075000 | 2024-05-22 1:57PM EDT | 75.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 0.00% |
| SIMO240621C00077500 | 2024-05-28 1:04PM EDT | 77.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SIMO240621C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 893 | 3.13% |
| SIMO240621C00082500 | 2024-05-24 1:39PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 2,385 | 6.25% |
| SIMO240621C00085000 | 2024-05-31 2:13PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,437 | 12.50% |
| SIMO240621C00087500 | 2024-05-24 3:58PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| SIMO240621C00090000 | 2024-05-31 2:13PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SIMO240621C00095000 | 2024-05-23 9:34AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 25.00% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 116 | 25.00% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 133.40% |
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 | 189.45% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 271.68% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 233.30% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 147.46% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 111.13% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 143.12% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 98.54% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 101.66% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,815 | 25.00% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| SIMO240621P00067500 | 2024-05-31 10:43AM EDT | 67.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,365 | 12.50% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 12.50% |
| SIMO240621P00072500 | 2024-05-31 10:43AM EDT | 72.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,121 | 6.25% |
| SIMO240621P00075000 | 2024-05-28 1:51PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 6.25% |
| SIMO240621P00077500 | 2024-05-30 9:30AM EDT | 77.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.78% |
| SIMO240621P00080000 | 2024-05-23 11:29AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SIMO240621P00085000 | 2024-05-15 9:42AM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
