Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.566,92 -960,52 (-1,67%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240719C00100000 | 2024-05-17 3:08PM EDT | 100.00 | 28.23 | 22.50 | 27.40 | 0.00 | - | 4 | 4 | 63.28% |
| SITM240719C00115000 | 2024-06-25 9:59AM EDT | 115.00 | 6.90 | 9.00 | 13.00 | 0.00 | - | 1 | 4 | 64.54% |
| SITM240719C00120000 | 2024-06-24 3:55PM EDT | 120.00 | 5.53 | 7.40 | 9.90 | 0.00 | - | 1 | 8 | 53.20% |
| SITM240719C00125000 | 2024-06-28 9:35AM EDT | 125.00 | 6.40 | 4.60 | 6.70 | +1.40 | +28.00% | 2 | 26 | 58.77% |
| SITM240719C00130000 | 2024-06-26 3:12PM EDT | 130.00 | 2.90 | 2.80 | 4.30 | 0.00 | - | 3 | 11 | 55.43% |
| SITM240719C00135000 | 2024-05-28 1:52PM EDT | 135.00 | 7.72 | 0.10 | 3.20 | 0.00 | - | 1 | 1 | 59.03% |
| SITM240719C00145000 | 2024-06-06 12:59PM EDT | 145.00 | 2.50 | 0.70 | 1.45 | 0.00 | - | 2 | 19 | 55.05% |
| SITM240719C00150000 | 2024-06-28 1:56PM EDT | 150.00 | 0.65 | 0.00 | 4.80 | -1.31 | -66.84% | 1 | 23 | 81.49% |
| SITM240719C00155000 | 2024-05-21 1:47PM EDT | 155.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 10 | 90.04% |
| SITM240719C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 98.05% |
| SITM240719C00165000 | 2024-06-14 9:30AM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 105.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240719P00100000 | 2024-06-25 9:51AM EDT | 100.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 62.06% |
| SITM240719P00105000 | 2024-06-25 9:50AM EDT | 105.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 81.79% |
| SITM240719P00110000 | 2024-06-25 9:48AM EDT | 110.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.99% |
| SITM240719P00115000 | 2024-06-14 9:57AM EDT | 115.00 | 3.00 | 0.20 | 4.60 | 0.00 | - | 1 | 8 | 52.03% |
| SITM240719P00120000 | 2024-06-14 10:11AM EDT | 120.00 | 6.15 | 2.75 | 4.60 | 0.00 | - | 1 | 2 | 56.14% |
| SITM240719P00125000 | 2024-05-23 3:48PM EDT | 125.00 | 11.20 | 9.20 | 12.00 | 0.00 | - | - | 1 | 86.38% |
| SITM240719P00130000 | 2024-06-05 3:11PM EDT | 130.00 | 12.10 | 8.10 | 10.90 | 0.00 | - | 5 | 6 | 51.76% |
| SITM240719P00135000 | 2024-05-22 10:02AM EDT | 135.00 | 13.20 | 15.50 | 19.90 | 0.00 | - | - | 1 | 93.95% |
| SITM240719P00140000 | 2024-05-30 1:01PM EDT | 140.00 | 16.70 | 14.50 | 19.00 | 0.00 | - | 7 | 16 | 72.49% |
| SITM240719P00190000 | 2024-05-31 10:54AM EDT | 190.00 | 65.70 | 63.50 | 68.00 | 0.00 | - | 2 | 0 | 79.30% |
