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
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM241115C000800002024-05-10 1:09PM EDT80.0047.7042.2047.000.00-1164.08%
SITM241115C000850002024-04-05 3:34PM EDT85.0016.9019.2023.500.00-30300.00%
SITM241115C000950002024-04-19 11:59AM EDT95.008.0039.0043.400.00-10188.95%
SITM241115C001000002024-03-20 3:47PM EDT100.0014.064.708.900.00--100.00%
SITM241115C001050002024-03-25 2:41PM EDT105.0015.075.108.500.00-110.00%
SITM241115C001100002024-06-07 12:21PM EDT110.0026.0325.0029.900.00-25167.63%
SITM241115C001150002024-05-23 2:31PM EDT115.0022.6019.5024.000.00-172256.58%
SITM241115C001200002024-06-12 2:26PM EDT120.0027.0819.8024.500.00-11066.32%
SITM241115C001250002024-06-17 3:26PM EDT125.0021.1017.5022.000.00-1465.55%
SITM241115C001300002024-06-05 2:28PM EDT130.0017.4815.0019.400.00-13063.68%
SITM241115C001350002024-05-29 11:30AM EDT135.0018.9013.5017.500.00-32164.02%
SITM241115C001400002024-05-22 2:41PM EDT140.0015.309.2014.000.00-1756.57%
SITM241115C001450002024-05-14 10:53AM EDT145.0016.6911.6015.000.00--167.00%
SITM241115C001600002024-06-20 3:57PM EDT160.008.006.0010.700.00--862.35%
SITM241115C001650002024-05-24 3:25PM EDT165.008.603.708.500.00-1157.32%
SITM241115C001700002024-06-20 3:57PM EDT170.006.004.008.500.00-82861.08%
SITM241115C001750002024-05-24 3:34PM EDT175.006.802.507.300.00-1310158.44%
SITM241115C001800002024-05-17 12:05PM EDT180.007.503.507.400.00-181863.61%
SITM241115C001900002024-06-25 2:54PM EDT190.003.801.606.400.00-56062.12%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SITM241115P000400002024-05-06 9:30AM EDT40.000.550.000.000.00--250.00%
SITM241115P000450002024-05-03 9:30AM EDT45.001.000.002.400.00-10105.27%
SITM241115P000500002024-05-06 9:30AM EDT50.001.300.000.000.00--125.00%
SITM241115P000550002024-05-09 9:30AM EDT55.001.000.002.500.00-1287.30%
SITM241115P000750002024-05-14 9:53AM EDT75.002.640.104.900.00-12070.22%
SITM241115P000800002024-06-21 10:26AM EDT80.003.600.205.000.00-1063.94%
SITM241115P000900002024-06-04 3:53PM EDT90.006.302.006.900.00-4461.85%
SITM241115P000950002024-05-23 1:32PM EDT95.007.304.909.500.00-1168.26%
SITM241115P001000002024-05-23 3:13PM EDT100.009.206.6011.500.00--468.52%
SITM241115P001050002024-05-23 12:20PM EDT105.0010.708.5013.000.00--467.27%
SITM241115P001100002024-05-29 2:06PM EDT110.0010.809.0013.500.00-2960.91%
SITM241115P001150002024-05-23 3:12PM EDT115.0015.6013.0017.800.00--667.26%
SITM241115P001200002024-05-17 11:33AM EDT120.0015.0014.2019.000.00-13162.37%
SITM241115P001250002024-05-20 2:11PM EDT125.0016.5018.0022.600.00-1365.33%
SITM241115P001300002024-06-24 12:29PM EDT130.0024.3018.6023.000.00-1057.12%
SITM241115P001350002024-05-21 12:51PM EDT135.0023.8024.0028.500.00-2264.46%
SITM241115P001450002024-05-29 1:57PM EDT145.0028.7027.7032.500.00--154.27%