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
56.548,58 -851,89 (-1,48%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816C00080000 | 2024-04-19 1:04PM EDT | 80.00 | 9.00 | 47.00 | 51.50 | 0.00 | - | 1 | 1 | 134.33% |
| SITM240816C00090000 | 2024-04-11 3:03PM EDT | 90.00 | 11.90 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 93.46% |
| SITM240816C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 27.00 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 64.50% |
| SITM240816C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 13.10 | 26.00 | 30.50 | 0.00 | - | 31 | 23 | 76.40% |
| SITM240816C00105000 | 2024-06-10 3:35PM EDT | 105.00 | 23.20 | 22.00 | 25.80 | 0.00 | - | 1 | 121 | 70.48% |
| SITM240816C00110000 | 2024-05-07 11:54AM EDT | 110.00 | 9.80 | 19.20 | 24.00 | 0.00 | - | 1 | 7 | 77.30% |
| SITM240816C00115000 | 2024-05-23 2:21PM EDT | 115.00 | 16.10 | 12.50 | 17.00 | 0.00 | - | 2 | 11 | 53.37% |
| SITM240816C00120000 | 2024-06-24 1:32PM EDT | 120.00 | 11.10 | 12.50 | 16.40 | 0.00 | - | 3 | 9 | 68.12% |
| SITM240816C00125000 | 2024-06-24 9:38AM EDT | 125.00 | 10.56 | 10.00 | 14.40 | 0.00 | - | 2 | 18 | 68.80% |
| SITM240816C00130000 | 2024-06-26 9:31AM EDT | 130.00 | 8.50 | 8.00 | 12.00 | 0.00 | - | 4 | 31 | 68.02% |
| SITM240816C00135000 | 2024-06-24 10:06AM EDT | 135.00 | 6.50 | 6.10 | 10.30 | 0.00 | - | 2 | 34 | 67.81% |
| SITM240816C00140000 | 2024-06-27 12:49PM EDT | 140.00 | 6.75 | 4.50 | 8.80 | 0.00 | - | 2 | 51 | 67.49% |
| SITM240816C00145000 | 2024-06-20 12:07PM EDT | 145.00 | 5.25 | 3.40 | 7.80 | 0.00 | - | 2 | 4 | 68.75% |
| SITM240816C00150000 | 2024-06-25 10:47AM EDT | 150.00 | 3.40 | 2.00 | 6.50 | 0.00 | - | 1 | 2 | 66.79% |
| SITM240816C00155000 | 2024-05-23 10:36AM EDT | 155.00 | 5.30 | 0.70 | 5.50 | 0.00 | - | 2 | 9 | 64.51% |
| SITM240816C00160000 | 2024-05-09 1:48PM EDT | 160.00 | 5.02 | 0.55 | 4.90 | 0.00 | - | 2 | 2 | 66.93% |
| SITM240816C00165000 | 2024-06-17 11:26AM EDT | 165.00 | 2.30 | 0.45 | 4.90 | 0.00 | - | 14 | 27 | 71.53% |
| SITM240816C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SITM240816C00180000 | 2024-06-28 10:11AM EDT | 180.00 | 2.15 | 0.00 | 3.80 | -1.35 | -38.57% | 9 | 9 | 77.34% |
| SITM240816C00185000 | 2024-05-09 11:41AM EDT | 185.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 6 | 23 | 87.51% |
| SITM240816C00190000 | 2024-06-24 11:45AM EDT | 190.00 | 1.10 | 0.15 | 2.05 | 0.00 | - | 10 | 42 | 74.76% |
| SITM240816C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 94.90% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 232.52% |
| SITM240816P00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240816P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITM240816P00070000 | 2024-01-02 4:37PM EDT | 70.00 | 3.10 | 1.25 | 5.80 | 0.00 | - | - | 1 | 146.09% |
| SITM240816P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 8.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.26% |
| SITM240816P00080000 | 2024-04-29 1:36PM EDT | 80.00 | 6.50 | 0.70 | 5.00 | 0.00 | - | 1 | 10 | 111.28% |
| SITM240816P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 91.72% |
| SITM240816P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 83.55% |
| SITM240816P00095000 | 2024-06-04 3:30PM EDT | 95.00 | 3.86 | 0.10 | 4.90 | 0.00 | - | 1 | 7 | 74.32% |
| SITM240816P00100000 | 2024-05-20 10:52AM EDT | 100.00 | 2.30 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 80.79% |
| SITM240816P00105000 | 2024-05-23 3:14PM EDT | 105.00 | 6.50 | 3.70 | 8.50 | 0.00 | - | 4 | 6 | 81.98% |
| SITM240816P00110000 | 2024-06-28 10:48AM EDT | 110.00 | 4.60 | 3.70 | 7.60 | -2.40 | -34.29% | 1 | 67 | 66.98% |
| SITM240816P00115000 | 2024-05-23 2:20PM EDT | 115.00 | 10.70 | 7.80 | 12.50 | 0.00 | - | - | 5 | 82.41% |
| SITM240816P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 10.90 | 10.30 | 15.00 | 0.00 | - | 1 | 7 | 82.84% |
| SITM240816P00125000 | 2024-05-29 1:47PM EDT | 125.00 | 11.90 | 10.20 | 14.30 | 0.00 | - | 1 | 7 | 65.66% |
| SITM240816P00130000 | 2024-06-20 10:55AM EDT | 130.00 | 19.17 | 13.10 | 16.90 | 0.00 | - | 3 | 5 | 64.61% |
