Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.802,86 +116,26 (+0,62%) Euro Stoxx 50
5.093,98 +39,57 (+0,78%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.383,10 +42,80 (+1,83%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.472,39 +1.809,93 (+3,19%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.75 | 0.00 | - | 1 | 28 | 75.00 | 0.01 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.04 | 0.00 | - | 1 | 3 |
| 54.10 | 0.00 | - | 19 | 30 | 85.00 | 0.04 | 0.00 | - | 1 | 2 |
| 50.75 | 0.00 | - | 20 | 163 | 90.00 | 0.15 | 0.00 | - | 6 | 12 |
| 46.70 | 0.00 | - | 15 | 138 | 95.00 | 0.01 | 0.00 | - | 1 | 73 |
| 100.21 | 0.00 | - | 2 | 149 | 100.00 | 0.13 | 0.00 | - | 2 | 29 |
| 40.20 | 0.00 | - | 2 | 133 | 105.00 | 0.03 | 0.00 | - | 50 | 103 |
| 100.89 | 0.00 | - | 1 | 154 | 110.00 | 0.11 | 0.00 | - | 1 | 277 |
| 31.70 | 0.00 | - | 6 | 90 | 115.00 | 0.01 | 0.00 | - | 4 | 0 |
| 82.96 | 0.00 | - | 2 | 0 | 120.00 | 0.01 | 0.00 | - | 10 | 0 |
| 95.68 | 0.00 | - | 2 | 89 | 125.00 | 0.09 | 0.00 | - | 20 | 341 |
| 91.85 | 0.00 | - | 2 | 75 | 130.00 | 0.01 | 0.00 | - | 50 | 381 |
| 74.67 | 0.00 | - | 1 | 65 | 135.00 | 0.01 | 0.00 | - | 164 | 642 |
| 86.20 | 0.00 | - | 5 | 38 | 136.00 | 0.01 | 0.00 | - | 100 | 0 |
| 46.23 | 0.00 | - | 2 | 24 | 137.00 | 0.05 | 0.00 | - | 10 | 0 |
| 81.69 | 0.00 | - | 4 | 0 | 138.00 | 0.03 | 0.00 | - | 50 | 265 |
| 54.10 | 0.00 | - | 10 | 25 | 139.00 | 0.09 | 0.00 | - | 6 | 202 |
| 82.38 | 0.00 | - | 1 | 612 | 140.00 | 0.01 | 0.00 | - | 1 | 0 |
| 56.25 | 0.00 | - | 2 | 4 | 141.00 | 0.05 | 0.00 | - | 100 | 231 |
| 73.70 | 0.00 | - | 1 | 0 | 142.00 | 0.04 | 0.00 | - | 20 | 0 |
| 76.70 | 0.00 | - | 4 | 1,103 | 143.00 | 0.06 | 0.00 | - | 10 | 92 |
| 57.40 | 0.00 | - | 1 | 674 | 144.00 | 0.02 | 0.00 | - | 18 | 122 |
| 75.13 | 0.00 | - | 1 | 1,135 | 145.00 | 0.01 | 0.00 | - | 3 | 0 |
| 29.33 | 0.00 | - | 8 | 13 | 146.00 | 0.13 | 0.00 | - | 1 | 0 |
| 52.80 | 0.00 | - | 1 | 40 | 147.00 | 0.04 | 0.00 | - | 10 | 0 |
| 54.65 | 0.00 | - | 4 | 38 | 148.00 | 0.02 | 0.00 | - | 19 | 0 |
| 51.65 | 0.00 | - | 1 | 280 | 149.00 | 0.02 | 0.00 | - | 199 | 0 |
| 69.81 | 0.00 | - | 1 | 94 | 150.00 | 0.02 | 0.00 | - | 40 | 374 |
| 57.38 | 0.00 | - | 2 | 45 | 151.00 | 0.25 | 0.00 | - | 1 | 49 |
| 52.05 | 0.00 | - | 1 | 95 | 152.00 | 0.08 | 0.00 | - | 1 | 0 |
| 51.15 | 0.00 | - | 2 | 0 | 153.00 | 0.10 | 0.00 | - | 2 | 0 |
| 46.15 | 0.00 | - | 1 | 36 | 154.00 | 0.21 | 0.00 | - | 1 | 0 |
| 55.63 | 0.00 | - | 1 | 49 | 155.00 | 0.02 | 0.00 | - | 2 | 0 |
| 64.73 | 0.00 | - | 1 | 105 | 156.00 | 0.03 | 0.00 | - | 120 | 284 |
| 19.20 | 0.00 | - | 3 | 21 | 157.00 | 0.03 | 0.00 | - | 20 | 78 |
| 45.45 | 0.00 | - | 4 | 57 | 158.00 | 0.11 | 0.00 | - | 5 | 0 |
| 64.06 | 0.00 | - | 1 | 0 | 159.00 | 0.04 | 0.00 | - | 100 | 175 |
| 50.38 | 0.00 | - | 2 | 0 | 160.00 | 0.07 | 0.00 | - | 8 | 1,329 |
| 61.31 | 0.00 | - | 5 | 0 | 161.00 | 0.04 | 0.00 | - | 10 | 206 |
| 46.30 | 0.00 | - | 4 | 17 | 162.00 | 0.37 | 0.00 | - | 2 | 0 |
| 65.41 | 0.00 | - | 5 | 25 | 163.00 | 0.39 | 0.00 | - | 1 | 95 |
| 60.49 | 0.00 | - | 1 | 41 | 164.00 | 0.03 | 0.00 | - | 8 | 0 |
| 56.75 | 0.00 | - | 2 | 160 | 165.00 | 0.04 | 0.00 | - | 1,277 | 0 |
| 44.35 | 0.00 | - | 5 | 5 | 166.00 | 0.09 | 0.00 | - | 1 | 0 |
| 48.70 | 0.00 | - | 3 | 0 | 167.00 | 0.27 | 0.00 | - | 7 | 0 |
| 35.75 | 0.00 | - | 1 | 1 | 168.00 | 0.10 | 0.00 | - | 1 | 0 |
| 48.30 | 0.00 | - | 2 | 4 | 169.00 | 0.08 | 0.00 | - | 23 | 0 |
| 52.08 | 0.00 | - | 3 | 0 | 170.00 | 0.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 171.00 | 0.03 | 0.00 | - | 3 | 84 |
| 45.80 | 0.00 | - | 2 | 1 | 172.00 | 0.10 | 0.00 | - | 22 | 0 |
| 41.04 | 0.00 | - | 1 | 9 | 173.00 | 0.04 | 0.00 | - | 10 | 62 |
| 35.63 | 0.00 | - | 1 | 1 | 174.00 | 0.06 | 0.00 | - | 9 | 0 |
| 41.25 | 0.00 | - | 1 | 855 | 175.00 | 0.04 | 0.00 | - | 11 | 0 |
| 37.50 | 0.00 | - | 6 | 2 | 176.00 | 0.04 | 0.00 | - | 20 | 102 |
| 44.35 | 0.00 | - | 2 | 7 | 177.00 | 0.04 | 0.00 | - | 30 | 0 |
| 37.11 | 0.00 | - | 1 | 26 | 178.00 | 0.04 | 0.00 | - | 8 | 190 |
| 44.21 | 0.00 | - | 3 | 14 | 179.00 | 0.13 | 0.00 | - | 161 | 0 |
| 40.64 | 0.00 | - | 4 | 596 | 180.00 | 0.05 | 0.00 | - | 2 | 0 |
| 29.00 | 0.00 | - | 1 | 0 | 181.00 | 0.13 | 0.00 | - | 240 | 0 |
| 43.25 | 0.00 | - | 1 | 3 | 182.00 | 0.06 | 0.00 | - | 100 | 166 |
| 29.20 | 0.00 | - | 1 | 15 | 183.00 | 0.15 | 0.00 | - | 41 | 0 |
| 21.10 | 0.00 | - | 2 | 5 | 184.00 | 0.06 | 0.00 | - | 4 | 65 |
| 26.30 | 0.00 | - | 4 | 1,525 | 185.00 | 0.06 | 0.00 | - | 16 | 0 |
| 24.70 | 0.00 | - | 34 | 51 | 186.00 | 0.07 | 0.00 | - | 2 | 3,256 |
| 34.68 | 0.00 | - | 1 | 310 | 187.00 | 0.07 | 0.00 | - | 4 | 321 |
| 22.70 | 0.00 | - | 1 | 35 | 188.00 | 0.06 | 0.00 | - | 1 | 0 |
| 25.00 | 0.00 | - | 2 | 65 | 189.00 | 0.07 | 0.00 | - | 11 | 1,080 |
| 32.90 | 0.00 | - | 33 | 0 | 190.00 | 0.06 | 0.00 | - | 54 | 2,394 |
| 19.25 | 0.00 | - | 1 | 84 | 191.00 | 0.06 | 0.00 | - | 15 | 0 |
| 20.85 | 0.00 | - | 1 | 27 | 192.00 | 0.06 | 0.00 | - | 47 | 0 |
| 20.65 | 0.00 | - | 3 | 58 | 193.00 | 0.06 | 0.00 | - | 452 | 0 |
| 25.29 | 0.00 | - | 6 | 152 | 194.00 | 0.06 | 0.00 | - | 7 | 454 |
| 25.05 | 0.00 | - | 2 | 0 | 195.00 | 0.06 | 0.00 | - | 41 | 5,678 |
| 23.18 | 0.00 | - | 6 | 0 | 196.00 | 0.07 | 0.00 | - | 16 | 2,165 |
| 24.45 | 0.00 | - | 10 | 68 | 197.00 | 0.09 | 0.00 | - | 30 | 945 |
| 22.70 | 0.00 | - | 2 | 0 | 198.00 | 0.09 | 0.00 | - | 24 | 0 |
| 21.10 | 0.00 | - | 4 | 0 | 199.00 | 0.07 | 0.00 | - | 118 | 666 |
| 20.48 | 0.00 | - | 52 | 2,283 | 200.00 | 0.09 | 0.00 | - | 161 | 0 |
| 20.25 | 0.00 | - | 10 | 0 | 202.50 | 0.13 | 0.00 | - | 17 | 0 |
| 15.80 | 0.00 | - | 5 | 0 | 205.00 | 0.19 | 0.00 | - | 261 | 4,670 |
| 13.19 | 0.00 | - | 4 | 0 | 207.50 | 0.40 | 0.00 | - | 110 | 1,235 |
| 10.85 | 0.00 | - | 89 | 2,397 | 210.00 | 0.51 | 0.00 | - | 3,103 | 0 |
| 8.60 | 0.00 | - | 23 | 416 | 212.50 | 0.91 | 0.00 | - | 283 | 0 |
| 6.73 | 0.00 | - | 123 | 0 | 215.00 | 1.45 | 0.00 | - | 653 | 0 |
| 5.05 | 0.00 | - | 218 | 1,203 | 217.50 | 2.23 | 0.00 | - | 2,187 | 2,323 |
| 3.45 | 0.00 | - | 1,812 | 11,571 | 220.00 | 3.35 | 0.00 | - | 683 | 0 |
| 2.44 | 0.00 | - | 497 | 1,400 | 222.50 | 4.70 | 0.00 | - | 156 | 0 |
| 1.56 | 0.00 | - | 526 | 6,087 | 225.00 | 6.45 | 0.00 | - | 89 | 2,866 |
| 1.00 | 0.00 | - | 1,366 | 0 | 227.50 | 8.05 | 0.00 | - | 8 | 26 |
| 0.58 | 0.00 | - | 415 | 5,354 | 230.00 | 10.92 | 0.00 | - | 147 | 0 |
| 0.23 | 0.00 | - | 72 | 0 | 235.00 | 14.90 | 0.00 | - | 6 | 21 |
| 0.08 | 0.00 | - | 142 | 6,131 | 240.00 | 20.64 | 0.00 | - | 1 | 7 |
| 0.05 | 0.00 | - | 16 | 1,443 | 245.00 | 25.64 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 57 | 0 | 250.00 | 27.82 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 50 | 0 | 255.00 | 33.15 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 4 | 498 | 260.00 | 40.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 265.00 | 37.96 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 15 | 529 | 270.00 | 49.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 291 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 3,453 | 280.00 | 58.00 | 0.00 | - | 6 | 0 |
| 0.09 | 0.00 | - | 1 | 207 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 492 | 290.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 21 | 295.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 99 | 300.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 95 | 305.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 5 | 6 | 310.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 252 | 315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 48 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 65 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,144 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 308 | 335.00 | - | - | - | - | - |
