Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.276,17 +2.587,70 (+4,56%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517C00070000 | 2024-05-02 3:14PM EDT | 70.00 | 20.43 | 20.80 | 25.00 | 0.00 | - | 1 | 1 | 103.61% |
| SITM240517C00075000 | 2024-05-02 3:14PM EDT | 75.00 | 16.08 | 16.10 | 19.80 | 0.00 | - | 1 | 7 | 84.72% |
| SITM240517C00080000 | 2024-04-25 12:45PM EDT | 80.00 | 6.80 | 12.80 | 15.80 | 0.00 | - | 1 | 30 | 95.31% |
| SITM240517C00085000 | 2024-04-29 11:33AM EDT | 85.00 | 9.50 | 10.00 | 12.90 | 0.00 | - | 1 | 5 | 105.03% |
| SITM240517C00090000 | 2024-05-03 9:44AM EDT | 90.00 | 8.90 | 7.70 | 8.60 | +3.30 | +58.93% | 15 | 54 | 98.00% |
| SITM240517C00095000 | 2024-05-03 10:03AM EDT | 95.00 | 7.11 | 5.30 | 6.20 | +3.21 | +82.31% | 2 | 30 | 96.39% |
| SITM240517C00100000 | 2024-05-03 2:05PM EDT | 100.00 | 4.00 | 3.70 | 5.40 | +0.70 | +21.21% | 25 | 51 | 104.40% |
| SITM240517C00105000 | 2024-05-02 2:38PM EDT | 105.00 | 2.20 | 2.45 | 3.80 | 0.00 | - | 50 | 64 | 103.10% |
| SITM240517C00110000 | 2024-04-30 10:16AM EDT | 110.00 | 1.56 | 1.45 | 2.00 | 0.00 | - | 1 | 38 | 95.02% |
| SITM240517C00115000 | 2024-04-09 1:51PM EDT | 115.00 | 0.90 | 0.55 | 1.35 | 0.00 | - | 1 | 16 | 90.97% |
| SITM240517C00120000 | 2024-04-26 3:11PM EDT | 120.00 | 0.53 | 0.40 | 0.95 | 0.00 | - | 30 | 32 | 94.34% |
| SITM240517C00125000 | 2024-03-07 11:26AM EDT | 125.00 | 3.25 | 0.05 | 4.90 | 0.00 | - | 1 | 7 | 150.64% |
| SITM240517C00130000 | 2024-04-29 12:02PM EDT | 130.00 | 0.30 | 0.20 | 1.35 | 0.00 | - | 2 | 9 | 118.36% |
| SITM240517C00135000 | 2024-02-12 11:39AM EDT | 135.00 | 13.70 | 0.65 | 2.05 | 0.00 | - | - | 4 | 146.05% |
| SITM240517C00145000 | 2024-04-24 10:20AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 126.17% |
| SITM240517C00150000 | 2024-03-07 10:30AM EDT | 150.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 200.15% |
| SITM240517C00155000 | 2024-04-30 11:52AM EDT | 155.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 124.61% |
| SITM240517C00160000 | 2024-03-05 10:30AM EDT | 160.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | - | 1 | 133.40% |
| SITM240517C00175000 | 2024-02-13 10:45AM EDT | 175.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 241.75% |
| SITM240517C00185000 | 2024-02-23 11:22AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 255.66% |
| SITM240517C00190000 | 2024-04-30 11:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 131.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517P00045000 | 2024-03-26 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 205.08% |
| SITM240517P00055000 | 2024-04-25 12:57PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 244.82% |
| SITM240517P00060000 | 2024-04-22 3:21PM EDT | 60.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 212.94% |
| SITM240517P00065000 | 2024-05-02 1:43PM EDT | 65.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 183.20% |
| SITM240517P00070000 | 2024-04-30 3:45PM EDT | 70.00 | 0.80 | 0.35 | 3.20 | 0.00 | - | 2 | 9 | 139.26% |
| SITM240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 2.05 | 0.85 | 1.35 | 0.00 | - | 1 | 30 | 96.92% |
| SITM240517P00080000 | 2024-04-25 3:55PM EDT | 80.00 | 5.00 | 1.55 | 2.25 | 0.00 | - | 12 | 21 | 92.29% |
| SITM240517P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 5.30 | 3.00 | 3.80 | 0.00 | - | 1 | 38 | 92.33% |
| SITM240517P00090000 | 2024-04-29 12:26PM EDT | 90.00 | 6.40 | 5.50 | 5.80 | 0.00 | - | 5 | 66 | 94.46% |
| SITM240517P00095000 | 2024-04-25 1:03PM EDT | 95.00 | 16.00 | 7.50 | 8.60 | 0.00 | - | 3 | 4 | 90.14% |
| SITM240517P00100000 | 2024-04-09 1:00PM EDT | 100.00 | 16.80 | 9.50 | 13.60 | 0.00 | - | 15 | 24 | 93.43% |
| SITM240517P00105000 | 2024-03-14 10:19AM EDT | 105.00 | 20.00 | 22.50 | 26.70 | 0.00 | - | 10 | 11 | 229.20% |
| SITM240517P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 25.58 | 17.10 | 21.00 | 0.00 | - | 1 | 31 | 86.13% |
| SITM240517P00115000 | 2023-11-29 11:47AM EDT | 115.00 | 15.20 | 11.40 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| SITM240517P00130000 | 2024-02-14 4:34PM EDT | 130.00 | 21.20 | 43.60 | 47.90 | 0.00 | - | 1 | 1 | 257.28% |
| SITM240517P00140000 | 2024-02-06 12:10PM EDT | 140.00 | 36.00 | 43.10 | 47.00 | 0.00 | - | - | 10 | 0.00% |
| SITM240517P00150000 | 2023-11-28 10:37AM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
