Deutsche Märkte geschlossen

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
123,33-3,51 (-2,77%)
Börsenschluss: 04:00PM EDT
108,00 -15,33 (-12,43%)
Nachbörse: 04:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM240621C000600002024-05-09 9:32AM EDT60.0056.5057.0061.500.00-100.00%
SITM240621C000700002024-05-14 9:52AM EDT70.0057.0054.0058.200.00-10383.50%
SITM240621C000900002024-05-10 9:58AM EDT90.0030.6027.0031.900.00-50660.00%
SITM240621C000950002024-05-07 1:35PM EDT95.0011.1026.5031.000.00-11127.93%
SITM240621C001000002024-05-14 3:23PM EDT100.0028.1025.0029.500.00-221214.99%
SITM240621C001050002024-06-10 3:35PM EDT105.0017.7716.5020.900.00-1384.28%
SITM240621C001100002024-05-14 3:27PM EDT110.0019.5015.0019.000.00-32147.36%
SITM240621C001150002024-05-07 9:30AM EDT115.003.700.000.000.00--10.00%
SITM240621C001200002024-06-12 2:44PM EDT120.0011.122.707.500.00-61750.78%
SITM240621C001250002024-06-12 10:28AM EDT125.007.500.205.000.00-12653.08%
SITM240621C001300002024-06-10 10:02AM EDT130.000.750.004.700.00-11077.10%
SITM240621C001350002024-06-12 2:52PM EDT135.001.900.004.800.00-413101.17%
SITM240621C001400002024-06-11 11:50AM EDT140.000.450.004.800.00-149121.58%
SITM240621C001450002024-05-31 11:46AM EDT145.001.000.004.800.00-13140.09%
SITM240621C001500002024-05-14 11:29AM EDT150.002.200.004.800.00--1157.13%
SITM240621C001700002024-05-14 9:32AM EDT170.000.500.000.000.00--250.00%
SITM240621C001750002024-05-29 12:31PM EDT175.000.050.004.800.00--2227.83%
SITM240621C001800002024-05-14 9:32AM EDT180.000.650.000.000.00--350.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM240621P000650002024-05-01 9:30AM EDT65.001.150.000.000.00--150.00%
SITM240621P000700002024-05-02 9:30AM EDT70.001.350.004.800.00-11367.48%
SITM240621P000850002024-05-02 3:55PM EDT85.005.740.000.900.00--10174.02%
SITM240621P000900002024-05-06 3:58PM EDT90.006.300.000.850.00-520149.80%
SITM240621P000950002024-05-09 1:02PM EDT95.000.800.004.800.00-110205.32%
SITM240621P001000002024-05-09 11:53AM EDT100.000.600.004.800.00-2020176.66%
SITM240621P001050002024-06-14 10:50AM EDT105.000.530.000.70-0.47-47.00%12683.30%
SITM240621P001100002024-05-23 3:31PM EDT110.002.300.004.800.00-13120.61%
SITM240621P001150002024-06-13 12:22PM EDT115.000.460.302.750.00-11674.22%
SITM240621P001200002024-06-10 9:30AM EDT120.005.150.205.000.00-101765.09%
SITM240621P001250002024-05-22 12:17PM EDT125.005.501.706.000.00-11180.69%
SITM240621P001300002024-05-21 3:39PM EDT130.008.505.209.500.00-2285.55%
SITM240621P001350002024-05-22 10:03AM EDT135.0011.009.5014.000.00-1199.80%
SITM240621P001400002024-05-20 1:27PM EDT140.0011.6014.3019.000.00--3120.12%