Deutsche Märkte geschlossen

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
124,38+1,13 (+0,92%)
Börsenschluss: 04:00PM EDT
122,77 -1,61 (-1,29%)
Nachbörse: 05:11PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM240816C000800002024-04-19 1:04PM EDT80.009.0047.0051.500.00-11134.33%
SITM240816C000900002024-04-11 3:03PM EDT90.0011.9035.9039.500.00-1193.46%
SITM240816C000950002024-05-09 9:32AM EDT95.0027.0026.2031.000.00-1164.50%
SITM240816C001000002024-05-07 1:48PM EDT100.0013.1026.0030.500.00-312376.40%
SITM240816C001050002024-06-10 3:35PM EDT105.0023.2022.0025.800.00-112170.48%
SITM240816C001100002024-05-07 11:54AM EDT110.009.8019.2024.000.00-1777.30%
SITM240816C001150002024-05-23 2:21PM EDT115.0016.1012.5017.000.00-21153.37%
SITM240816C001200002024-06-24 1:32PM EDT120.0011.1012.5016.400.00-3968.12%
SITM240816C001250002024-06-24 9:38AM EDT125.0010.5610.0014.400.00-21868.80%
SITM240816C001300002024-06-26 9:31AM EDT130.008.508.0012.000.00-43168.02%
SITM240816C001350002024-06-24 10:06AM EDT135.006.506.1010.300.00-23467.81%
SITM240816C001400002024-06-27 12:49PM EDT140.006.754.508.800.00-25167.49%
SITM240816C001450002024-06-20 12:07PM EDT145.005.253.407.800.00-2468.75%
SITM240816C001500002024-06-25 10:47AM EDT150.003.402.006.500.00-1266.79%
SITM240816C001550002024-05-23 10:36AM EDT155.005.300.705.500.00-2964.51%
SITM240816C001600002024-05-09 1:48PM EDT160.005.020.554.900.00-2266.93%
SITM240816C001650002024-06-17 11:26AM EDT165.002.300.454.900.00-142771.53%
SITM240816C001700002024-04-09 9:30AM EDT170.000.700.000.000.00-11012.50%
SITM240816C001800002024-06-28 10:11AM EDT180.002.150.003.80-1.35-38.57%9977.34%
SITM240816C001850002024-05-09 11:41AM EDT185.002.600.104.900.00-62387.51%
SITM240816C001900002024-06-24 11:45AM EDT190.001.100.152.050.00-104274.76%
SITM240816C001950002024-06-13 9:30AM EDT195.001.350.054.900.00-1194.90%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM240816P000400002024-05-09 9:30AM EDT40.000.150.004.800.00-11232.52%
SITM240816P000450002024-04-09 9:30AM EDT45.000.550.000.000.00--150.00%
SITM240816P000650002024-04-23 9:30AM EDT65.005.700.000.000.00-1050.00%
SITM240816P000700002024-01-02 4:37PM EDT70.003.101.255.800.00--1146.09%
SITM240816P000750002024-04-16 11:13AM EDT75.008.950.004.800.00--1117.26%
SITM240816P000800002024-04-29 1:36PM EDT80.006.500.705.000.00-110111.28%
SITM240816P000850002024-06-06 9:30AM EDT85.001.550.004.400.00-1291.72%
SITM240816P000900002024-06-12 9:30AM EDT90.001.850.004.800.00-2583.55%
SITM240816P000950002024-06-04 3:30PM EDT95.003.860.104.900.00-1774.32%
SITM240816P001000002024-05-20 10:52AM EDT100.002.302.006.800.00-1280.79%
SITM240816P001050002024-05-23 3:14PM EDT105.006.503.708.500.00-4681.98%
SITM240816P001100002024-06-28 10:48AM EDT110.004.603.707.60-2.40-34.29%16766.98%
SITM240816P001150002024-05-23 2:20PM EDT115.0010.707.8012.500.00--582.41%
SITM240816P001200002024-05-23 9:30AM EDT120.0010.9010.3015.000.00-1782.84%
SITM240816P001250002024-05-29 1:47PM EDT125.0011.9010.2014.300.00-1765.66%
SITM240816P001300002024-06-20 10:55AM EDT130.0019.1713.1016.900.00-3564.61%