Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.040,34 -3.032,79 (-5,13%) CMC Crypto 200
1.277,28 -61,78 (-4,61%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00140000 | 2024-04-05 3:31PM EDT | 140.00 | 83.43 | 73.00 | 77.00 | 0.00 | - | 1 | 1 | 98.24% |
| SMH240524C00150000 | 2024-04-25 3:47PM EDT | 150.00 | 63.17 | 63.10 | 67.00 | 0.00 | - | - | 23 | 85.67% |
| SMH240524C00165000 | 2024-04-19 12:14PM EDT | 165.00 | 38.60 | 49.10 | 51.65 | 0.00 | - | 2 | 2 | 71.17% |
| SMH240524C00170000 | 2024-04-18 10:23AM EDT | 170.00 | 41.50 | 44.35 | 46.75 | 0.00 | - | - | 5 | 66.85% |
| SMH240524C00175000 | 2024-04-22 12:13PM EDT | 175.00 | 28.81 | 39.05 | 42.10 | 0.00 | - | 1 | 2 | 60.62% |
| SMH240524C00180000 | 2024-04-19 3:18PM EDT | 180.00 | 23.15 | 34.50 | 37.45 | 0.00 | - | 1 | 1 | 58.08% |
| SMH240524C00190000 | 2024-04-25 1:38PM EDT | 190.00 | 24.85 | 25.60 | 26.40 | 0.00 | - | 3 | 11 | 47.95% |
| SMH240524C00195000 | 2024-04-19 10:50AM EDT | 195.00 | 16.05 | 20.30 | 22.00 | 0.00 | - | 1 | 7 | 44.90% |
| SMH240524C00197000 | 2024-04-18 9:47AM EDT | 197.00 | 18.15 | 19.80 | 20.45 | 0.00 | - | - | 1 | 44.67% |
| SMH240524C00198000 | 2024-04-24 9:40AM EDT | 198.00 | 17.95 | 18.70 | 19.50 | 0.00 | - | 1 | 1 | 43.41% |
| SMH240524C00199000 | 2024-04-24 11:07AM EDT | 199.00 | 15.00 | 18.05 | 19.50 | 0.00 | - | 2 | 0 | 47.50% |
| SMH240524C00200000 | 2024-04-30 10:02AM EDT | 200.00 | 18.95 | 17.10 | 19.60 | -1.15 | -5.72% | 6 | 97 | 51.72% |
| SMH240524C00202500 | 2024-04-26 10:43AM EDT | 202.50 | 18.24 | 14.35 | 15.95 | 0.00 | - | 2 | 711 | 41.37% |
| SMH240524C00205000 | 2024-04-30 3:04PM EDT | 205.00 | 15.71 | 12.85 | 14.15 | -1.37 | -8.02% | 97 | 202 | 40.58% |
| SMH240524C00207500 | 2024-04-29 11:10AM EDT | 207.50 | 14.09 | 12.05 | 12.40 | 0.00 | - | 23 | 129 | 39.60% |
| SMH240524C00210000 | 2024-04-30 3:17PM EDT | 210.00 | 11.42 | 10.35 | 10.85 | -1.21 | -9.58% | 11 | 871 | 39.09% |
| SMH240524C00212500 | 2024-04-30 11:11AM EDT | 212.50 | 11.00 | 8.90 | 9.40 | +0.25 | +2.33% | 1 | 112 | 38.55% |
| SMH240524C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 8.03 | 7.65 | 8.10 | -1.55 | -16.18% | 64 | 167 | 38.17% |
| SMH240524C00217500 | 2024-04-30 2:50PM EDT | 217.50 | 7.30 | 6.65 | 6.85 | -1.55 | -17.51% | 9 | 49 | 37.50% |
| SMH240524C00220000 | 2024-04-30 3:58PM EDT | 220.00 | 5.84 | 5.50 | 5.80 | -1.81 | -23.66% | 523 | 2,503 | 37.20% |
| SMH240524C00222500 | 2024-04-30 12:48PM EDT | 222.50 | 5.20 | 4.50 | 4.90 | -1.20 | -18.75% | 5 | 464 | 37.08% |
| SMH240524C00225000 | 2024-04-30 3:33PM EDT | 225.00 | 4.45 | 3.70 | 4.10 | -1.05 | -19.09% | 12 | 2,600 | 36.93% |
| SMH240524C00227500 | 2024-04-30 3:18PM EDT | 227.50 | 3.50 | 2.60 | 3.40 | -0.74 | -17.45% | 151 | 607 | 36.76% |
| SMH240524C00230000 | 2024-04-30 3:46PM EDT | 230.00 | 2.97 | 2.62 | 2.79 | -0.60 | -16.81% | 25 | 2,345 | 36.57% |
| SMH240524C00232500 | 2024-04-30 3:54PM EDT | 232.50 | 2.42 | 1.55 | 2.29 | -0.51 | -17.41% | 4 | 595 | 36.52% |
| SMH240524C00235000 | 2024-04-30 3:02PM EDT | 235.00 | 2.02 | 1.15 | 1.85 | -0.38 | -15.83% | 4 | 806 | 36.38% |
| SMH240524C00237500 | 2024-04-30 12:37PM EDT | 237.50 | 1.71 | 1.26 | 1.51 | -0.18 | -9.52% | 2 | 562 | 36.44% |
| SMH240524C00240000 | 2024-04-30 3:46PM EDT | 240.00 | 1.31 | 0.98 | 1.22 | -0.39 | -22.94% | 19 | 387 | 36.46% |
| SMH240524C00242500 | 2024-04-29 2:59PM EDT | 242.50 | 1.35 | 0.69 | 0.98 | 0.00 | - | 1 | 59 | 36.50% |
| SMH240524C00245000 | 2024-04-30 10:09AM EDT | 245.00 | 1.18 | 0.55 | 0.78 | +0.27 | +29.67% | 2 | 337 | 36.49% |
| SMH240524C00247500 | 2024-04-30 2:19PM EDT | 247.50 | 0.63 | 0.40 | 0.62 | -0.17 | -21.25% | 1 | 106 | 36.52% |
| SMH240524C00250000 | 2024-04-30 9:42AM EDT | 250.00 | 0.68 | 0.44 | 0.49 | +0.09 | +15.25% | 1 | 328 | 36.57% |
| SMH240524C00252500 | 2024-04-26 1:26PM EDT | 252.50 | 0.61 | 0.32 | 0.43 | 0.00 | - | 7 | 9 | 37.40% |
| SMH240524C00255000 | 2024-04-30 10:12AM EDT | 255.00 | 0.43 | 0.24 | 0.35 | +0.16 | +59.26% | 1 | 359 | 37.65% |
| SMH240524C00257500 | 2024-04-26 1:36PM EDT | 257.50 | 0.39 | 0.17 | 0.28 | 0.00 | - | 1 | 2 | 37.79% |
| SMH240524C00260000 | 2024-04-30 11:32AM EDT | 260.00 | 0.24 | 0.12 | 0.23 | +0.09 | +60.00% | 1 | 140 | 38.14% |
| SMH240524C00265000 | 2024-04-17 3:56PM EDT | 265.00 | 0.30 | 0.06 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SMH240524C00270000 | 2024-04-29 11:34AM EDT | 270.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 2 | 104 | 40.14% |
| SMH240524C00275000 | 2024-04-18 10:35AM EDT | 275.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 2 | 56.32% |
| SMH240524C00280000 | 2024-04-16 1:22PM EDT | 280.00 | 0.19 | 0.00 | 2.14 | 0.00 | - | - | 1 | 65.70% |
| SMH240524C00285000 | 2024-04-08 3:58PM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SMH240524C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 70.56% |
| SMH240524C00300000 | 2024-04-05 1:32PM EDT | 300.00 | 0.16 | 0.00 | 2.05 | 0.00 | - | 6 | 2 | 77.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00140000 | 2024-04-19 1:33PM EDT | 140.00 | 0.16 | 0.01 | 1.31 | 0.00 | - | 1 | 2 | 92.33% |
| SMH240524P00145000 | 2024-04-23 2:05PM EDT | 145.00 | 0.14 | 0.02 | 1.32 | 0.00 | - | 2 | 15 | 86.04% |
| SMH240524P00150000 | 2024-04-19 10:03AM EDT | 150.00 | 0.21 | 0.02 | 1.28 | 0.00 | - | 1 | 3 | 79.20% |
| SMH240524P00160000 | 2024-04-29 3:24PM EDT | 160.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 2 | 7 | 50.00% |
| SMH240524P00165000 | 2024-04-26 2:32PM EDT | 165.00 | 0.18 | 0.09 | 0.22 | 0.00 | - | 9 | 12 | 50.20% |
| SMH240524P00170000 | 2024-04-26 10:22AM EDT | 170.00 | 0.25 | 0.15 | 0.26 | 0.00 | - | 1 | 5 | 46.48% |
| SMH240524P00175000 | 2024-04-30 3:54PM EDT | 175.00 | 0.29 | 0.25 | 0.36 | -0.01 | -3.33% | 12 | 32 | 43.99% |
| SMH240524P00180000 | 2024-04-30 2:41PM EDT | 180.00 | 0.38 | 0.40 | 0.50 | 0.00 | - | 9 | 64 | 41.53% |
| SMH240524P00185000 | 2024-04-30 2:56PM EDT | 185.00 | 0.61 | 0.69 | 0.76 | +0.08 | +15.09% | 3 | 483 | 39.84% |
| SMH240524P00190000 | 2024-04-30 3:46PM EDT | 190.00 | 0.97 | 1.09 | 1.34 | +0.14 | +16.87% | 20 | 240 | 40.04% |
| SMH240524P00192500 | 2024-04-25 10:53AM EDT | 192.50 | 2.42 | 1.36 | 1.46 | 0.00 | - | - | 2 | 37.90% |
| SMH240524P00194000 | 2024-04-29 12:00PM EDT | 194.00 | 1.24 | 1.55 | 1.64 | 0.00 | - | 1 | 2 | 37.40% |
| SMH240524P00195000 | 2024-04-30 3:22PM EDT | 195.00 | 1.76 | 1.70 | 1.78 | +0.44 | +33.33% | 17 | 60 | 37.13% |
| SMH240524P00196000 | 2024-04-30 12:43PM EDT | 196.00 | 1.66 | 1.84 | 2.08 | -0.11 | -6.21% | 8 | 18 | 37.93% |
| SMH240524P00197000 | 2024-04-26 2:56PM EDT | 197.00 | 1.72 | 2.01 | 3.90 | 0.00 | - | 2 | 511 | 47.86% |
| SMH240524P00198000 | 2024-04-30 3:46PM EDT | 198.00 | 1.96 | 2.12 | 2.30 | +0.35 | +21.74% | 19 | 27 | 36.57% |
| SMH240524P00199000 | 2024-04-29 9:43AM EDT | 199.00 | 1.61 | 2.32 | 2.49 | -0.64 | -28.44% | 3 | 182 | 36.33% |
| SMH240524P00200000 | 2024-04-30 3:57PM EDT | 200.00 | 2.58 | 2.53 | 2.88 | +0.58 | +29.00% | 46 | 989 | 37.21% |
| SMH240524P00202500 | 2024-04-30 1:04PM EDT | 202.50 | 2.75 | 3.15 | 3.30 | +0.21 | +8.27% | 4 | 53 | 35.69% |
| SMH240524P00205000 | 2024-04-30 3:04PM EDT | 205.00 | 3.36 | 3.85 | 5.05 | +0.56 | +20.00% | 7 | 1,003 | 40.54% |
| SMH240524P00207500 | 2024-04-29 11:57AM EDT | 207.50 | 4.65 | 4.65 | 5.00 | +0.90 | +24.00% | 1 | 126 | 35.73% |
| SMH240524P00210000 | 2024-04-30 3:56PM EDT | 210.00 | 5.50 | 5.55 | 5.85 | +0.99 | +21.95% | 21 | 122 | 34.90% |
| SMH240524P00212500 | 2024-04-30 3:23PM EDT | 212.50 | 6.15 | 6.60 | 7.50 | +0.98 | +18.96% | 3 | 26 | 37.16% |
| SMH240524P00215000 | 2024-04-30 12:43PM EDT | 215.00 | 7.20 | 7.80 | 8.15 | +1.20 | +20.00% | 2 | 973 | 34.33% |
| SMH240524P00217500 | 2024-04-30 2:52PM EDT | 217.50 | 8.25 | 9.10 | 9.50 | +0.73 | +9.71% | 25 | 31 | 34.08% |
| SMH240524P00220000 | 2024-04-30 1:21PM EDT | 220.00 | 9.88 | 10.50 | 10.90 | +0.63 | +6.81% | 1 | 46 | 33.47% |
| SMH240524P00222500 | 2024-04-29 3:33PM EDT | 222.50 | 10.15 | 12.10 | 12.55 | 0.00 | - | 10 | 1,400 | 33.45% |
| SMH240524P00225000 | 2024-04-30 12:10PM EDT | 225.00 | 13.92 | 13.75 | 14.25 | +1.92 | +16.00% | 16 | 610 | 33.08% |
| SMH240524P00227500 | 2024-04-29 10:54AM EDT | 227.50 | 13.75 | 15.40 | 16.75 | 0.00 | - | 2 | 8 | 36.45% |
| SMH240524P00230000 | 2024-04-26 10:46AM EDT | 230.00 | 16.15 | 17.30 | 19.40 | 0.00 | - | 1 | 43 | 40.48% |
| SMH240524P00232500 | 2024-04-11 3:24PM EDT | 232.50 | 12.00 | 19.15 | 22.00 | 0.00 | - | - | 2 | 44.14% |
| SMH240524P00235000 | 2024-04-11 3:08PM EDT | 235.00 | 13.57 | 20.40 | 22.85 | 0.00 | - | - | 5 | 37.00% |
| SMH240524P00237500 | 2024-04-22 9:30AM EDT | 237.50 | 38.65 | 23.30 | 25.70 | 0.00 | - | 2 | 3 | 41.99% |
| SMH240524P00257500 | 2024-04-11 1:24PM EDT | 257.50 | 32.30 | 41.35 | 44.10 | 0.00 | - | - | 0 | 45.00% |
