Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.044,97 -73,35 (-0,40%) Euro Stoxx 50
4.956,91 -24,18 (-0,49%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,00 -30,70 (-1,30%) EUR/USD
1,0731 +0,0006 (+0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00150000 | 2024-04-26 1:26PM EDT | 150.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510C00160000 | 2024-04-29 10:00AM EDT | 160.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240510C00170000 | 2024-04-19 11:30AM EDT | 170.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240510C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SMH240510C00185000 | 2024-04-24 3:13PM EDT | 185.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510C00190000 | 2024-04-26 2:11PM EDT | 190.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240510C00191000 | 2024-04-29 11:49AM EDT | 191.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMH240510C00192000 | 2024-04-25 10:43AM EDT | 192.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240510C00194000 | 2024-04-25 10:09AM EDT | 194.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240510C00195000 | 2024-04-29 1:17PM EDT | 195.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240510C00196000 | 2024-04-25 3:50PM EDT | 196.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240510C00197000 | 2024-04-26 2:11PM EDT | 197.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240510C00198000 | 2024-04-22 2:33PM EDT | 198.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510C00199000 | 2024-04-26 2:33PM EDT | 199.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240510C00200000 | 2024-04-29 3:03PM EDT | 200.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMH240510C00202500 | 2024-04-29 11:49AM EDT | 202.50 | 15.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMH240510C00205000 | 2024-04-29 2:56PM EDT | 205.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240510C00207500 | 2024-04-29 3:39PM EDT | 207.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SMH240510C00210000 | 2024-04-29 3:51PM EDT | 210.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SMH240510C00212500 | 2024-04-29 3:43PM EDT | 212.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SMH240510C00215000 | 2024-04-29 3:08PM EDT | 215.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SMH240510C00217500 | 2024-04-29 3:54PM EDT | 217.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SMH240510C00220000 | 2024-04-29 3:57PM EDT | 220.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| SMH240510C00222500 | 2024-04-29 3:49PM EDT | 222.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 3.13% |
| SMH240510C00225000 | 2024-04-29 3:58PM EDT | 225.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| SMH240510C00227500 | 2024-04-29 3:39PM EDT | 227.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SMH240510C00230000 | 2024-04-29 3:55PM EDT | 230.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| SMH240510C00232500 | 2024-04-29 3:57PM EDT | 232.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 6.25% |
| SMH240510C00235000 | 2024-04-29 3:32PM EDT | 235.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SMH240510C00237500 | 2024-04-29 2:32PM EDT | 237.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SMH240510C00240000 | 2024-04-29 3:38PM EDT | 240.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SMH240510C00242500 | 2024-04-29 3:02PM EDT | 242.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMH240510C00245000 | 2024-04-29 1:55PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMH240510C00247500 | 2024-04-29 10:24AM EDT | 247.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMH240510C00250000 | 2024-04-29 9:33AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMH240510C00252500 | 2024-04-26 10:28AM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMH240510C00255000 | 2024-04-29 3:25PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240510C00260000 | 2024-04-24 3:48PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMH240510C00265000 | 2024-04-24 2:29PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240510C00270000 | 2024-04-26 12:52PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| SMH240510C00275000 | 2024-04-15 2:51PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMH240510C00280000 | 2024-04-10 10:07AM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| SMH240510C00285000 | 2024-04-08 10:30AM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMH240510C00290000 | 2024-04-08 10:29AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMH240510C00295000 | 2024-04-03 3:42PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00135000 | 2024-04-19 3:45PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH240510P00140000 | 2024-04-19 3:03PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMH240510P00145000 | 2024-04-22 9:35AM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMH240510P00150000 | 2024-04-22 2:31PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SMH240510P00155000 | 2024-04-26 3:03PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,151 | 0 | 50.00% |
| SMH240510P00160000 | 2024-04-25 1:15PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SMH240510P00165000 | 2024-04-26 11:51AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMH240510P00170000 | 2024-04-29 2:53PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,064 | 0 | 25.00% |
| SMH240510P00175000 | 2024-04-29 1:33PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMH240510P00180000 | 2024-04-29 3:06PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMH240510P00185000 | 2024-04-29 2:53PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 25.00% |
| SMH240510P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMH240510P00192000 | 2024-04-29 10:15AM EDT | 192.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SMH240510P00193000 | 2024-04-29 10:24AM EDT | 193.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SMH240510P00194000 | 2024-04-25 3:55PM EDT | 194.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMH240510P00195000 | 2024-04-29 3:06PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMH240510P00196000 | 2024-04-29 3:03PM EDT | 196.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMH240510P00197000 | 2024-04-29 3:00PM EDT | 197.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SMH240510P00198000 | 2024-04-29 12:41PM EDT | 198.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SMH240510P00199000 | 2024-04-29 10:34AM EDT | 199.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMH240510P00200000 | 2024-04-29 3:43PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 12.50% |
| SMH240510P00202500 | 2024-04-29 3:55PM EDT | 202.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SMH240510P00205000 | 2024-04-29 3:57PM EDT | 205.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| SMH240510P00207500 | 2024-04-29 3:55PM EDT | 207.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SMH240510P00210000 | 2024-04-29 3:56PM EDT | 210.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SMH240510P00212500 | 2024-04-29 3:03PM EDT | 212.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SMH240510P00215000 | 2024-04-29 3:31PM EDT | 215.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| SMH240510P00217500 | 2024-04-29 3:55PM EDT | 217.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| SMH240510P00220000 | 2024-04-29 3:51PM EDT | 220.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SMH240510P00222500 | 2024-04-29 9:42AM EDT | 222.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMH240510P00225000 | 2024-04-29 3:00PM EDT | 225.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240510P00227500 | 2024-04-26 10:03AM EDT | 227.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510P00232500 | 2024-04-26 1:27PM EDT | 232.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240510P00235000 | 2024-04-16 3:54PM EDT | 235.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMH240510P00237500 | 2024-04-08 9:36AM EDT | 237.50 | 16.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240510P00240000 | 2024-04-29 9:56AM EDT | 240.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240510P00242500 | 2024-04-03 3:14PM EDT | 242.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMH240510P00245000 | 2024-04-05 3:45PM EDT | 245.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240510P00270000 | 2024-04-15 12:12PM EDT | 270.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
