Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.231,11 +644,45 (+1,08%)
Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240419C00055000 | 2023-12-06 3:19PM EDT | 55.00 | 58.60 | 64.50 | 69.00 | 0.00 | - | 3 | 3 | 1,600.78% |
| SLAB240419C00065000 | 2023-11-06 2:21PM EDT | 65.00 | 30.60 | 45.50 | 50.20 | 0.00 | - | - | 0 | 381.25% |
| SLAB240419C00070000 | 2023-11-01 10:10AM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLAB240419C00075000 | 2023-11-01 3:02PM EDT | 75.00 | 17.50 | 34.50 | 38.10 | 0.00 | - | - | 0 | 0.00% |
| SLAB240419C00085000 | 2023-12-01 4:59PM EDT | 85.00 | 28.40 | 47.20 | 52.00 | 0.00 | - | 1 | 40 | 1,602.15% |
| SLAB240419C00090000 | 2023-11-02 2:54PM EDT | 90.00 | 10.70 | 23.20 | 24.60 | 0.00 | - | 19 | 28 | 0.00% |
| SLAB240419C00095000 | 2024-02-12 4:58PM EDT | 95.00 | 50.70 | 43.70 | 48.00 | 0.00 | - | 1 | 52 | 1,641.02% |
| SLAB240419C00100000 | 2024-01-11 12:54PM EDT | 100.00 | 24.00 | 41.70 | 46.50 | 0.00 | - | 2 | 25 | 1,655.18% |
| SLAB240419C00105000 | 2024-04-19 2:50PM EDT | 105.00 | 8.68 | 8.20 | 12.00 | -12.22 | -58.47% | 1 | 15 | 237.70% |
| SLAB240419C00110000 | 2024-01-02 11:30AM EDT | 110.00 | 25.32 | 17.30 | 18.90 | 0.00 | - | 500 | 111 | 656.84% |
| SLAB240419C00115000 | 2023-12-21 3:15PM EDT | 115.00 | 21.70 | 17.90 | 19.20 | 0.00 | - | 1 | 20 | 773.14% |
| SLAB240419C00120000 | 2024-02-21 1:03PM EDT | 120.00 | 19.45 | 15.80 | 18.50 | 0.00 | - | 1 | 25 | 798.39% |
| SLAB240419C00125000 | 2024-04-10 2:11PM EDT | 125.00 | 0.36 | 0.00 | 0.25 | -5.24 | -93.57% | 1 | 43 | 94.92% |
| SLAB240419C00130000 | 2024-04-18 10:54AM EDT | 130.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 112 | 134.38% |
| SLAB240419C00135000 | 2024-04-11 12:27PM EDT | 135.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 200.78% |
| SLAB240419C00140000 | 2024-04-10 2:58PM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 234.96% |
| SLAB240419C00145000 | 2024-04-15 9:31AM EDT | 145.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 176.56% |
| SLAB240419C00150000 | 2024-04-08 11:43AM EDT | 150.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 297.27% |
| SLAB240419C00155000 | 2024-03-14 10:18AM EDT | 155.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 325.78% |
| SLAB240419C00160000 | 2024-03-12 12:19PM EDT | 160.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 41 | 99 | 352.73% |
| SLAB240419C00165000 | 2024-03-18 2:26PM EDT | 165.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 40 | 63 | 378.52% |
| SLAB240419C00170000 | 2024-03-06 1:21PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 403.13% |
| SLAB240419C00175000 | 2024-03-12 11:08AM EDT | 175.00 | 2.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 426.95% |
| SLAB240419C00180000 | 2024-03-12 11:08AM EDT | 180.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 449.61% |
| SLAB240419C00185000 | 2024-02-09 2:17PM EDT | 185.00 | 1.06 | 0.15 | 2.80 | 0.00 | - | 1 | 2 | 616.99% |
| SLAB240419C00190000 | 2024-01-24 2:16PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 492.19% |
| SLAB240419C00195000 | 2024-01-17 3:52PM EDT | 195.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 8 | 523.05% |
| SLAB240419C00200000 | 2024-03-07 1:18PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 532.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240419P00045000 | 2023-11-29 1:20PM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 907.03% |
| SLAB240419P00055000 | 2023-11-01 3:45PM EDT | 55.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | - | 3 | 868.36% |
| SLAB240419P00060000 | 2024-03-11 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SLAB240419P00065000 | 2024-03-11 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SLAB240419P00070000 | 2024-03-14 10:36AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 365.63% |
| SLAB240419P00075000 | 2023-11-10 1:38PM EDT | 75.00 | 3.40 | 0.10 | 1.05 | 0.00 | - | 1 | 151 | 512.11% |
| SLAB240419P00080000 | 2023-11-03 11:08AM EDT | 80.00 | 5.10 | 1.40 | 2.45 | 0.00 | - | 2 | 4 | 610.55% |
| SLAB240419P00085000 | 2024-02-15 12:16PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 351.95% |
| SLAB240419P00090000 | 2023-11-24 10:46AM EDT | 90.00 | 5.10 | 0.35 | 3.10 | 0.00 | - | 1 | 43 | 442.58% |
| SLAB240419P00095000 | 2024-02-05 10:37AM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| SLAB240419P00100000 | 2024-03-14 9:53AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 129 | 190.23% |
| SLAB240419P00105000 | 2024-03-19 12:45PM EDT | 105.00 | 0.32 | 0.00 | 1.90 | 0.00 | - | 1 | 30 | 184.18% |
| SLAB240419P00110000 | 2024-01-31 2:00PM EDT | 110.00 | 3.90 | 0.20 | 0.00 | 0.00 | - | 1 | 9 | 58.59% |
| SLAB240419P00115000 | 2024-04-19 3:46PM EDT | 115.00 | 0.50 | 0.00 | 0.40 | -0.05 | -9.09% | 10 | 38 | 20.31% |
| SLAB240419P00120000 | 2024-04-18 1:01PM EDT | 120.00 | 2.85 | 3.40 | 6.80 | +0.53 | +22.84% | 2 | 27 | 70.31% |
| SLAB240419P00125000 | 2024-04-19 12:58PM EDT | 125.00 | 10.71 | 7.80 | 11.90 | +6.61 | +161.22% | 4 | 84 | 77.34% |
| SLAB240419P00130000 | 2024-04-19 10:03AM EDT | 130.00 | 12.90 | 12.50 | 17.40 | +5.70 | +79.17% | 5 | 23 | 132.81% |
| SLAB240419P00135000 | 2024-04-10 11:22AM EDT | 135.00 | 6.55 | 17.70 | 22.50 | 0.00 | - | 2 | 0 | 189.84% |
| SLAB240419P00140000 | 2024-04-04 2:55PM EDT | 140.00 | 7.25 | 22.60 | 27.50 | 0.00 | - | 2 | 0 | 214.84% |
| SLAB240419P00145000 | 2024-04-17 3:22PM EDT | 145.00 | 24.20 | 27.90 | 31.90 | 0.00 | - | 7 | 0 | 208.59% |
| SLAB240419P00150000 | 2024-04-17 3:22PM EDT | 150.00 | 29.20 | 32.60 | 37.20 | 0.00 | - | 7 | 0 | 234.38% |
| SLAB240419P00155000 | 2024-03-27 10:34AM EDT | 155.00 | 20.00 | 37.90 | 41.70 | 0.00 | - | 1 | 0 | 475.98% |
| SLAB240419P00160000 | 2023-08-29 11:19AM EDT | 160.00 | 29.55 | 43.40 | 45.80 | 0.00 | - | - | 1 | 431.45% |
| SLAB240419P00165000 | 2023-08-29 10:28AM EDT | 165.00 | 34.20 | 46.90 | 50.70 | 0.00 | - | - | 1 | 449.61% |
