Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.392,06 -173,77 (-0,28%)
Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719C00095000 | 2023-11-30 12:01PM EDT | 95.00 | 19.80 | 42.10 | 43.60 | 0.00 | - | - | 1 | 113.54% |
| SLAB240719C00100000 | 2024-04-18 9:47AM EDT | 100.00 | 24.20 | 30.00 | 33.70 | 0.00 | - | 1 | 6 | 56.08% |
| SLAB240719C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SLAB240719C00110000 | 2024-05-08 3:51PM EDT | 110.00 | 20.60 | 21.90 | 23.50 | 0.00 | - | 1 | 14 | 53.11% |
| SLAB240719C00115000 | 2024-04-24 1:30PM EDT | 115.00 | 10.20 | 18.00 | 19.20 | 0.00 | - | 2 | 13 | 48.68% |
| SLAB240719C00120000 | 2024-04-25 12:53PM EDT | 120.00 | 8.60 | 14.40 | 15.60 | 0.00 | - | 1 | 104 | 47.07% |
| SLAB240719C00125000 | 2024-05-14 11:12AM EDT | 125.00 | 12.05 | 11.10 | 12.40 | 0.00 | - | 5 | 58 | 45.74% |
| SLAB240719C00130000 | 2024-05-16 12:01PM EDT | 130.00 | 9.40 | 8.20 | 9.30 | 0.00 | - | 1 | 130 | 43.08% |
| SLAB240719C00135000 | 2024-05-17 11:35AM EDT | 135.00 | 6.50 | 6.00 | 6.90 | -0.50 | -7.14% | 1 | 24 | 41.81% |
| SLAB240719C00140000 | 2024-05-17 11:35AM EDT | 140.00 | 4.70 | 4.20 | 5.00 | +0.20 | +4.44% | 1 | 88 | 40.91% |
| SLAB240719C00145000 | 2024-05-14 11:42AM EDT | 145.00 | 3.40 | 2.85 | 3.50 | 0.00 | - | 2 | 33 | 40.04% |
| SLAB240719C00150000 | 2024-05-16 3:55PM EDT | 150.00 | 2.30 | 1.95 | 2.50 | 0.00 | - | 4 | 24 | 40.08% |
| SLAB240719C00155000 | 2024-05-17 12:29PM EDT | 155.00 | 1.56 | 1.10 | 1.75 | -0.29 | -15.68% | 6 | 36 | 40.06% |
| SLAB240719C00160000 | 2024-05-15 3:54PM EDT | 160.00 | 1.15 | 0.70 | 1.20 | 0.00 | - | 10 | 19 | 40.00% |
| SLAB240719C00165000 | 2024-01-05 12:23PM EDT | 165.00 | 3.90 | 3.30 | 4.00 | 0.00 | - | 1 | 29 | 62.59% |
| SLAB240719C00170000 | 2024-03-08 10:38AM EDT | 170.00 | 9.10 | 2.60 | 3.30 | 0.00 | - | 1 | 1 | 62.39% |
| SLAB240719C00175000 | 2024-03-07 11:05AM EDT | 175.00 | 8.40 | 2.05 | 2.70 | 0.00 | - | - | 1 | 62.23% |
| SLAB240719C00180000 | 2024-03-07 4:30PM EDT | 180.00 | 7.75 | 1.65 | 3.10 | 0.00 | - | - | 1 | 66.08% |
| SLAB240719C00190000 | 2024-02-12 4:44PM EDT | 190.00 | 4.17 | 2.30 | 3.40 | 0.00 | - | - | 1 | 77.17% |
| SLAB240719C00195000 | 2024-04-23 3:44PM EDT | 195.00 | 0.67 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.20% |
| SLAB240719C00200000 | 2024-01-26 1:48PM EDT | 200.00 | 1.45 | 0.35 | 3.60 | 0.00 | - | 2 | 0 | 76.15% |
| SLAB240719C00220000 | 2024-04-18 9:49AM EDT | 220.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 11 | 58.01% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240719P00070000 | 2023-12-06 11:30AM EDT | 70.00 | 1.48 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 107.98% |
| SLAB240719P00080000 | 2024-01-30 10:46AM EDT | 80.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | - | 1 | 71.83% |
| SLAB240719P00090000 | 2024-04-24 2:49PM EDT | 90.00 | 1.77 | 0.00 | 1.55 | 0.00 | - | - | 1 | 59.69% |
| SLAB240719P00095000 | 2024-04-24 2:49PM EDT | 95.00 | 2.57 | 0.10 | 1.65 | 0.00 | - | 1 | 13 | 54.05% |
| SLAB240719P00100000 | 2024-02-12 10:47AM EDT | 100.00 | 2.20 | 1.25 | 2.00 | 0.00 | - | 1 | 5 | 55.74% |
| SLAB240719P00105000 | 2024-04-24 1:36PM EDT | 105.00 | 5.00 | 0.60 | 1.70 | 0.00 | - | 4 | 31 | 48.72% |
| SLAB240719P00110000 | 2024-04-25 10:01AM EDT | 110.00 | 5.60 | 1.05 | 1.70 | 0.00 | - | 3 | 16 | 41.09% |
| SLAB240719P00115000 | 2024-05-01 10:27AM EDT | 115.00 | 6.80 | 1.80 | 2.55 | 0.00 | - | 1 | 25 | 39.48% |
| SLAB240719P00120000 | 2024-05-16 1:19PM EDT | 120.00 | 3.20 | 3.00 | 4.10 | 0.00 | - | 20 | 127 | 39.98% |
| SLAB240719P00125000 | 2024-05-17 11:35AM EDT | 125.00 | 5.00 | 4.60 | 6.40 | +0.20 | +4.17% | 3 | 11 | 41.77% |
| SLAB240719P00130000 | 2024-05-17 3:20PM EDT | 130.00 | 7.10 | 6.80 | 7.80 | +0.30 | +4.41% | 2 | 27 | 36.95% |
| SLAB240719P00135000 | 2024-04-09 3:09PM EDT | 135.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 3 | 3 | 47.41% |
| SLAB240719P00140000 | 2024-05-16 1:14PM EDT | 140.00 | 12.20 | 12.30 | 14.10 | 0.00 | - | 4 | 13 | 37.37% |
| SLAB240719P00145000 | 2024-01-09 3:53PM EDT | 145.00 | 26.20 | 16.30 | 19.10 | 0.00 | - | - | 1 | 44.31% |
| SLAB240719P00150000 | 2024-02-13 4:25PM EDT | 150.00 | 22.10 | 22.00 | 24.10 | 0.00 | - | - | 1 | 50.56% |
| SLAB240719P00160000 | 2024-02-12 12:59PM EDT | 160.00 | 23.30 | 25.10 | 26.60 | 0.00 | - | - | 2 | 0.00% |
