Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.524,06 +1.686,45 (+2,97%) CMC Crypto 200
1.297,29 +37,09 (+2,94%) Nasdaq Compositive
16.388,24 +47,37 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 1,157 | 20 |
| - | - | - | - | - | 130.00 | 0.02 | 0.00 | - | 10 | 22 |
| 81.45 | 0.00 | - | 1 | 1 | 140.00 | 0.03 | -0.13 | -81.25% | 26 | 2 |
| - | - | - | - | - | 145.00 | 0.03 | -0.11 | -78.57% | 117 | 15 |
| 58.70 | 0.00 | - | 24 | 9 | 150.00 | 0.04 | -0.03 | -42.86% | 41 | 4 |
| - | - | - | - | - | 155.00 | 0.06 | +0.01 | +20.00% | 160 | 24 |
| 64.00 | 0.00 | - | 2 | 3 | 160.00 | 0.07 | -0.03 | -30.00% | 117 | 3,180 |
| 53.10 | 0.00 | - | 1 | 3 | 165.00 | 0.05 | -0.05 | -50.00% | 5 | 482 |
| 41.50 | 0.00 | - | - | 5 | 170.00 | 0.10 | 0.00 | - | 2 | 9 |
| 28.81 | 0.00 | - | 1 | 2 | 175.00 | 0.09 | 0.00 | - | 1 | 620 |
| 23.15 | 0.00 | - | 1 | 1 | 180.00 | 0.07 | -0.03 | -30.00% | 4 | 65 |
| - | - | - | - | - | 185.00 | 0.11 | -0.04 | -26.67% | 4 | 1,095 |
| - | - | - | - | - | 189.00 | 0.24 | 0.00 | - | 2 | 5 |
| 24.85 | 0.00 | - | 3 | 11 | 190.00 | 0.13 | -0.08 | -38.10% | 20 | 721 |
| - | - | - | - | - | 191.00 | 0.15 | -0.05 | -25.00% | 1 | 23 |
| - | - | - | - | - | 192.00 | 0.18 | -0.25 | -58.14% | 1 | 3 |
| - | - | - | - | - | 192.50 | 0.19 | -0.13 | -40.62% | 1 | 6 |
| 29.09 | 0.00 | - | - | 1 | 193.00 | 0.20 | -0.01 | -4.76% | 4 | 23 |
| - | - | - | - | - | 194.00 | 0.21 | -0.02 | -8.70% | 8 | 273 |
| 29.45 | +13.40 | +83.49% | 2 | 7 | 195.00 | 0.22 | -0.06 | -21.43% | 15 | 127 |
| - | - | - | - | - | 196.00 | 0.24 | -0.08 | -25.00% | 132 | 42 |
| 18.15 | 0.00 | - | - | 1 | 197.00 | 0.26 | -0.20 | -43.48% | 3 | 383 |
| 28.70 | 0.00 | - | 1 | 3 | 198.00 | 0.29 | -0.08 | -21.62% | 164 | 62 |
| 15.00 | 0.00 | - | 2 | 0 | 199.00 | 0.33 | -0.03 | -8.57% | 79 | 233 |
| 22.04 | 0.00 | - | 25 | 91 | 200.00 | 0.36 | -0.11 | -23.40% | 376 | 2,407 |
| 21.80 | +0.14 | +0.65% | 1 | 708 | 202.50 | 0.49 | -0.11 | -18.33% | 6 | 99 |
| 19.40 | -1.49 | -7.13% | 4 | 184 | 205.00 | 0.63 | -0.11 | -14.86% | 68 | 1,068 |
| 19.25 | 0.00 | - | 2 | 90 | 207.50 | 0.85 | -0.13 | -13.27% | 214 | 328 |
| 15.03 | -0.25 | -1.64% | 3 | 916 | 210.00 | 1.23 | -0.12 | -8.89% | 126 | 243 |
| 13.51 | 0.00 | - | 4 | 108 | 212.50 | 1.57 | -0.28 | -15.14% | 160 | 208 |
| 10.95 | -0.15 | -1.35% | 1 | 646 | 215.00 | 2.17 | -0.28 | -11.43% | 191 | 1,069 |
| 9.35 | +0.14 | +1.52% | 16 | 94 | 217.50 | 2.92 | -0.32 | -9.88% | 275 | 94 |
| 7.55 | -0.31 | -3.94% | 25 | 3,270 | 220.00 | 3.85 | -0.20 | -4.94% | 532 | 1,000 |
| 6.05 | -0.45 | -6.92% | 136 | 1,157 | 222.50 | 4.87 | -0.43 | -8.11% | 14 | 1,573 |
| 4.80 | -0.19 | -3.81% | 1,476 | 4,303 | 225.00 | 6.13 | -0.72 | -10.51% | 11 | 661 |
| 3.80 | -0.10 | -2.56% | 338 | 859 | 227.50 | 7.40 | -0.95 | -11.38% | 11 | 113 |
| 2.92 | -0.12 | -3.95% | 892 | 3,286 | 230.00 | 9.30 | -0.30 | -3.13% | 22 | 76 |
| 2.24 | -0.15 | -6.28% | 265 | 766 | 232.50 | 14.00 | 0.00 | - | 1 | 9 |
| 1.66 | -0.16 | -8.79% | 105 | 972 | 235.00 | 12.55 | -0.05 | -0.40% | 2 | 5 |
| 1.21 | -0.24 | -16.55% | 53 | 575 | 237.50 | 18.00 | 0.00 | - | 2 | 6 |
| 0.85 | -0.25 | -22.73% | 64 | 531 | 240.00 | - | - | - | - | - |
| 0.64 | -0.11 | -14.67% | 32 | 99 | 242.50 | - | - | - | - | - |
| 0.44 | -0.13 | -22.81% | 20 | 358 | 245.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 124 | 247.50 | - | - | - | - | - |
| 0.23 | -0.11 | -32.35% | 2 | 475 | 250.00 | 39.30 | 0.00 | - | - | 0 |
| 0.20 | -0.03 | -13.04% | 3 | 216 | 252.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 353 | 255.00 | - | - | - | - | - |
| 0.10 | -0.29 | -74.36% | 1 | 2 | 257.50 | 32.30 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 141 | 260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 64 | 265.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 103 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 275.00 | - | - | - | - | - |
| 0.24 | +0.05 | +26.32% | 2 | 1 | 280.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 1 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 6 | 2 | 300.00 | - | - | - | - | - |
