Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
18.041,36 +39,34 (+0,22%) Euro Stoxx 50
4.861,17 +22,03 (+0,46%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,90 -14,20 (-0,60%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.592,16 -333,53 (-0,54%)
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 | 128.76% |
| SITM240816C00090000 | 2024-04-11 3:03PM EDT | 90.00 | 11.90 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 91.67% |
| SITM240816C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 27.00 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 66.86% |
| SITM240816C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 13.10 | 26.00 | 30.50 | 0.00 | - | 31 | 23 | 74.67% |
| SITM240816C00105000 | 2024-06-10 3:35PM EDT | 105.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240816C00110000 | 2024-05-07 11:54AM EDT | 110.00 | 9.80 | 19.20 | 24.00 | 0.00 | - | 1 | 7 | 73.57% |
| SITM240816C00115000 | 2024-05-23 2:21PM EDT | 115.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM240816C00120000 | 2024-06-12 3:18PM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240816C00125000 | 2024-06-06 12:42PM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SITM240816C00130000 | 2024-06-06 3:43PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SITM240816C00135000 | 2024-05-29 11:00AM EDT | 135.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM240816C00140000 | 2024-06-12 1:43PM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM240816C00145000 | 2024-05-29 1:02PM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SITM240816C00150000 | 2024-05-09 11:54AM EDT | 150.00 | 8.05 | 2.30 | 6.80 | 0.00 | - | 1 | 2 | 63.34% |
| SITM240816C00155000 | 2024-05-23 10:36AM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SITM240816C00160000 | 2024-05-09 1:48PM EDT | 160.00 | 5.02 | 0.55 | 4.90 | 0.00 | - | 2 | 2 | 61.41% |
| SITM240816C00165000 | 2024-05-29 12:47PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SITM240816C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SITM240816C00180000 | 2024-05-09 11:59AM EDT | 180.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | 9 | 9 | 70.57% |
| SITM240816C00185000 | 2024-05-09 11:41AM EDT | 185.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 6 | 23 | 79.74% |
| SITM240816C00190000 | 2024-06-12 11:56AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240816C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 207.42% |
| 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 | 25.00% |
| SITM240816P00070000 | 2024-01-02 4:37PM EDT | 70.00 | 3.10 | 1.25 | 5.80 | 0.00 | - | - | 1 | 129.79% |
| SITM240816P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 8.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.96% |
| SITM240816P00080000 | 2024-04-29 1:36PM EDT | 80.00 | 6.50 | 0.70 | 5.00 | 0.00 | - | 1 | 10 | 98.56% |
| SITM240816P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240816P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SITM240816P00095000 | 2024-06-04 3:30PM EDT | 95.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240816P00100000 | 2024-05-20 10:52AM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240816P00105000 | 2024-05-23 3:14PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SITM240816P00110000 | 2024-06-05 2:25PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM240816P00115000 | 2024-05-23 2:20PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SITM240816P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SITM240816P00125000 | 2024-05-29 1:47PM EDT | 125.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240816P00130000 | 2024-05-24 11:32AM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
