Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.019,59 +17,57 (+0,10%) Euro Stoxx 50
4.856,15 +17,01 (+0,35%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.336,60 -12,50 (-0,53%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.788,19 -76,47 (-0,12%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241115C00080000 | 2024-05-10 1:09PM EDT | 80.00 | 47.70 | 42.20 | 47.00 | 0.00 | - | 1 | 1 | 67.98% |
| SITM241115C00085000 | 2024-04-05 3:34PM EDT | 85.00 | 16.90 | 19.20 | 23.50 | 0.00 | - | 30 | 30 | 0.00% |
| SITM241115C00095000 | 2024-04-19 11:59AM EDT | 95.00 | 8.00 | 39.00 | 43.40 | 0.00 | - | 10 | 1 | 88.75% |
| SITM241115C00100000 | 2024-03-20 3:47PM EDT | 100.00 | 14.06 | 4.70 | 8.90 | 0.00 | - | - | 10 | 0.00% |
| SITM241115C00105000 | 2024-03-25 2:41PM EDT | 105.00 | 15.07 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| SITM241115C00110000 | 2024-06-07 12:21PM EDT | 110.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM241115C00115000 | 2024-05-23 2:31PM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SITM241115C00120000 | 2024-06-12 2:26PM EDT | 120.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM241115C00125000 | 2024-05-22 2:42PM EDT | 125.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SITM241115C00130000 | 2024-06-05 2:28PM EDT | 130.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SITM241115C00135000 | 2024-05-29 11:30AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SITM241115C00140000 | 2024-05-22 2:41PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SITM241115C00145000 | 2024-05-14 10:53AM EDT | 145.00 | 16.69 | 11.60 | 15.00 | 0.00 | - | - | 1 | 65.75% |
| SITM241115C00165000 | 2024-05-24 3:25PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM241115C00170000 | 2024-05-20 1:18PM EDT | 170.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SITM241115C00175000 | 2024-05-24 3:34PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SITM241115C00180000 | 2024-05-17 12:05PM EDT | 180.00 | 7.50 | 3.50 | 7.40 | 0.00 | - | 18 | 18 | 62.04% |
| SITM241115C00190000 | 2024-05-31 3:45PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241115P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SITM241115P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 100.46% |
| SITM241115P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SITM241115P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 83.20% |
| SITM241115P00075000 | 2024-05-14 9:53AM EDT | 75.00 | 2.64 | 0.10 | 4.90 | 0.00 | - | 1 | 20 | 66.68% |
| SITM241115P00080000 | 2024-05-24 9:30AM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM241115P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SITM241115P00095000 | 2024-05-23 1:32PM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM241115P00100000 | 2024-05-23 3:13PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SITM241115P00105000 | 2024-05-23 12:20PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SITM241115P00110000 | 2024-05-29 2:06PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SITM241115P00115000 | 2024-05-23 3:12PM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SITM241115P00120000 | 2024-05-17 11:33AM EDT | 120.00 | 15.00 | 14.20 | 19.00 | 0.00 | - | 1 | 31 | 58.51% |
| SITM241115P00125000 | 2024-05-20 2:11PM EDT | 125.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM241115P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 20.40 | 19.70 | 24.00 | 0.00 | - | 1 | 1 | 56.52% |
| SITM241115P00135000 | 2024-05-21 12:51PM EDT | 135.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM241115P00145000 | 2024-05-29 1:57PM EDT | 145.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
