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
56.563,41 -876,74 (-1,53%)
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 | 64.08% |
| 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 | 88.95% |
| 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 | 25.00 | 29.90 | 0.00 | - | 2 | 51 | 67.63% |
| SITM241115C00115000 | 2024-05-23 2:31PM EDT | 115.00 | 22.60 | 19.50 | 24.00 | 0.00 | - | 17 | 22 | 56.58% |
| SITM241115C00120000 | 2024-06-12 2:26PM EDT | 120.00 | 27.08 | 19.80 | 24.50 | 0.00 | - | 1 | 10 | 66.32% |
| SITM241115C00125000 | 2024-06-17 3:26PM EDT | 125.00 | 21.10 | 17.50 | 22.00 | 0.00 | - | 1 | 4 | 65.55% |
| SITM241115C00130000 | 2024-06-05 2:28PM EDT | 130.00 | 17.48 | 15.00 | 19.40 | 0.00 | - | 1 | 30 | 63.68% |
| SITM241115C00135000 | 2024-05-29 11:30AM EDT | 135.00 | 18.90 | 13.50 | 17.50 | 0.00 | - | 3 | 21 | 64.02% |
| SITM241115C00140000 | 2024-05-22 2:41PM EDT | 140.00 | 15.30 | 9.20 | 14.00 | 0.00 | - | 1 | 7 | 56.57% |
| SITM241115C00145000 | 2024-05-14 10:53AM EDT | 145.00 | 16.69 | 11.60 | 15.00 | 0.00 | - | - | 1 | 67.00% |
| SITM241115C00160000 | 2024-06-20 3:57PM EDT | 160.00 | 8.00 | 6.00 | 10.70 | 0.00 | - | - | 8 | 62.35% |
| SITM241115C00165000 | 2024-05-24 3:25PM EDT | 165.00 | 8.60 | 3.70 | 8.50 | 0.00 | - | 1 | 1 | 57.32% |
| SITM241115C00170000 | 2024-06-20 3:57PM EDT | 170.00 | 6.00 | 4.00 | 8.50 | 0.00 | - | 8 | 28 | 61.08% |
| SITM241115C00175000 | 2024-05-24 3:34PM EDT | 175.00 | 6.80 | 2.50 | 7.30 | 0.00 | - | 13 | 101 | 58.44% |
| SITM241115C00180000 | 2024-05-17 12:05PM EDT | 180.00 | 7.50 | 3.50 | 7.40 | 0.00 | - | 18 | 18 | 63.61% |
| SITM241115C00190000 | 2024-06-25 2:54PM EDT | 190.00 | 3.80 | 1.60 | 6.40 | 0.00 | - | 5 | 60 | 62.12% |
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 | 50.00% |
| SITM241115P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 105.27% |
| 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 | 87.30% |
| SITM241115P00075000 | 2024-05-14 9:53AM EDT | 75.00 | 2.64 | 0.10 | 4.90 | 0.00 | - | 1 | 20 | 70.22% |
| SITM241115P00080000 | 2024-06-21 10:26AM EDT | 80.00 | 3.60 | 0.20 | 5.00 | 0.00 | - | 1 | 0 | 63.94% |
| SITM241115P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 6.30 | 2.00 | 6.90 | 0.00 | - | 4 | 4 | 61.85% |
| SITM241115P00095000 | 2024-05-23 1:32PM EDT | 95.00 | 7.30 | 4.90 | 9.50 | 0.00 | - | 1 | 1 | 68.26% |
| SITM241115P00100000 | 2024-05-23 3:13PM EDT | 100.00 | 9.20 | 6.60 | 11.50 | 0.00 | - | - | 4 | 68.52% |
| SITM241115P00105000 | 2024-05-23 12:20PM EDT | 105.00 | 10.70 | 8.50 | 13.00 | 0.00 | - | - | 4 | 67.27% |
| SITM241115P00110000 | 2024-05-29 2:06PM EDT | 110.00 | 10.80 | 9.00 | 13.50 | 0.00 | - | 2 | 9 | 60.91% |
| SITM241115P00115000 | 2024-05-23 3:12PM EDT | 115.00 | 15.60 | 13.00 | 17.80 | 0.00 | - | - | 6 | 67.26% |
| SITM241115P00120000 | 2024-05-17 11:33AM EDT | 120.00 | 15.00 | 14.20 | 19.00 | 0.00 | - | 1 | 31 | 62.37% |
| SITM241115P00125000 | 2024-05-20 2:11PM EDT | 125.00 | 16.50 | 18.00 | 22.60 | 0.00 | - | 1 | 3 | 65.33% |
| SITM241115P00130000 | 2024-06-24 12:29PM EDT | 130.00 | 24.30 | 18.60 | 23.00 | 0.00 | - | 1 | 0 | 57.12% |
| SITM241115P00135000 | 2024-05-21 12:51PM EDT | 135.00 | 23.80 | 24.00 | 28.50 | 0.00 | - | 2 | 2 | 64.46% |
| SITM241115P00145000 | 2024-05-29 1:57PM EDT | 145.00 | 28.70 | 27.70 | 32.50 | 0.00 | - | - | 1 | 54.27% |
