Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.003,17 +1,15 (+0,01%) Euro Stoxx 50
4.848,04 +8,90 (+0,18%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.336,80 -12,30 (-0,52%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
61.337,02 -619,27 (-1,00%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240621C00060000 | 2024-05-09 9:32AM EDT | 60.00 | 56.50 | 57.00 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240621C00070000 | 2024-05-14 9:52AM EDT | 70.00 | 57.00 | 54.00 | 58.20 | 0.00 | - | 1 | 0 | 420.12% |
| SITM240621C00090000 | 2024-05-10 9:58AM EDT | 90.00 | 30.60 | 27.00 | 31.90 | 0.00 | - | 50 | 66 | 0.00% |
| SITM240621C00095000 | 2024-05-07 1:35PM EDT | 95.00 | 11.10 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 140.14% |
| SITM240621C00100000 | 2024-05-14 3:23PM EDT | 100.00 | 28.10 | 25.00 | 29.50 | 0.00 | - | 2 | 21 | 235.50% |
| SITM240621C00105000 | 2024-06-10 3:35PM EDT | 105.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240621C00110000 | 2024-05-14 3:27PM EDT | 110.00 | 19.50 | 15.00 | 19.00 | 0.00 | - | 3 | 2 | 161.43% |
| SITM240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SITM240621C00120000 | 2024-06-12 2:44PM EDT | 120.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SITM240621C00125000 | 2024-06-12 10:28AM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SITM240621C00130000 | 2024-06-10 10:02AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240621C00135000 | 2024-06-12 2:52PM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SITM240621C00140000 | 2024-06-11 11:50AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SITM240621C00145000 | 2024-05-31 11:46AM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240621C00150000 | 2024-05-14 11:29AM EDT | 150.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 172.12% |
| SITM240621C00170000 | 2024-05-14 9:32AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SITM240621C00175000 | 2024-05-29 12:31PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SITM240621C00180000 | 2024-05-14 9:32AM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240621P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240621P00070000 | 2024-05-02 9:30AM EDT | 70.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 402.54% |
| SITM240621P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 5.74 | 0.00 | 0.90 | 0.00 | - | - | 10 | 190.63% |
| SITM240621P00090000 | 2024-05-06 3:58PM EDT | 90.00 | 6.30 | 0.00 | 0.85 | 0.00 | - | 5 | 20 | 164.06% |
| SITM240621P00095000 | 2024-05-09 1:02PM EDT | 95.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 224.90% |
| SITM240621P00100000 | 2024-05-09 11:53AM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 193.55% |
| SITM240621P00105000 | 2024-06-14 10:50AM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240621P00110000 | 2024-05-23 3:31PM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240621P00115000 | 2024-06-13 12:22PM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240621P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SITM240621P00125000 | 2024-05-22 12:17PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240621P00130000 | 2024-05-21 3:39PM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM240621P00135000 | 2024-05-22 10:03AM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240621P00140000 | 2024-05-20 1:27PM EDT | 140.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
