Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.001,05 -117,27 (-0,65%) Euro Stoxx 50
4.942,32 -38,77 (-0,78%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.315,90 -41,80 (-1,77%) EUR/USD
1,0716 -0,0009 (-0,09%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240531C00165000 | 2024-04-17 12:22PM EDT | 165.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH240531C00170000 | 2024-04-19 2:04PM EDT | 170.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SMH240531C00185000 | 2024-04-22 1:19PM EDT | 185.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SMH240531C00190000 | 2024-04-19 2:57PM EDT | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240531C00196000 | 2024-04-26 12:35PM EDT | 196.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240531C00198000 | 2024-04-22 1:21PM EDT | 198.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SMH240531C00199000 | 2024-04-22 9:58AM EDT | 199.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SMH240531C00200000 | 2024-04-29 9:31AM EDT | 200.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SMH240531C00202500 | 2024-04-26 11:12AM EDT | 202.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SMH240531C00205000 | 2024-04-29 11:10AM EDT | 205.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 0.00% |
| SMH240531C00207500 | 2024-04-26 10:55AM EDT | 207.50 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SMH240531C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 0.00% |
| SMH240531C00212500 | 2024-04-26 2:49PM EDT | 212.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.00% |
| SMH240531C00215000 | 2024-04-29 2:07PM EDT | 215.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| SMH240531C00217500 | 2024-04-29 3:59PM EDT | 217.50 | 9.52 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| SMH240531C00220000 | 2024-04-29 1:43PM EDT | 220.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 0.78% |
| SMH240531C00222500 | 2024-04-29 10:36AM EDT | 222.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 1.56% |
| SMH240531C00225000 | 2024-04-29 3:00PM EDT | 225.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 3.13% |
| SMH240531C00227500 | 2024-04-29 3:00PM EDT | 227.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 3.13% |
| SMH240531C00230000 | 2024-04-29 3:03PM EDT | 230.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 3.13% |
| SMH240531C00232500 | 2024-04-29 11:34AM EDT | 232.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| SMH240531C00235000 | 2024-04-29 3:07PM EDT | 235.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 6.25% |
| SMH240531C00237500 | 2024-04-29 1:45PM EDT | 237.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
| SMH240531C00240000 | 2024-04-29 3:07PM EDT | 240.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 6.25% |
| SMH240531C00242500 | 2024-04-29 1:45PM EDT | 242.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| SMH240531C00245000 | 2024-04-29 3:03PM EDT | 245.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| SMH240531C00247500 | 2024-04-29 10:39AM EDT | 247.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 12.50% |
| SMH240531C00250000 | 2024-04-29 10:13AM EDT | 250.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| SMH240531C00252500 | 2024-04-19 9:47AM EDT | 252.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SMH240531C00255000 | 2024-04-29 9:30AM EDT | 255.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SMH240531C00257500 | 2024-04-29 10:10AM EDT | 257.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SMH240531C00260000 | 2024-04-15 3:49PM EDT | 260.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SMH240531C00265000 | 2024-04-23 2:59PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| SMH240531C00270000 | 2024-04-17 12:12PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| SMH240531C00275000 | 2024-04-29 3:42PM EDT | 275.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMH240531C00280000 | 2024-04-17 2:14PM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240531P00135000 | 2024-04-17 11:51AM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SMH240531P00140000 | 2024-04-23 2:04PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMH240531P00145000 | 2024-04-23 2:05PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SMH240531P00150000 | 2024-04-23 2:30PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SMH240531P00155000 | 2024-04-29 3:14PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 25.00% |
| SMH240531P00160000 | 2024-04-29 3:19PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 25.00% |
| SMH240531P00165000 | 2024-04-29 3:21PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| SMH240531P00170000 | 2024-04-29 3:43PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| SMH240531P00175000 | 2024-04-29 2:49PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| SMH240531P00180000 | 2024-04-29 3:43PM EDT | 180.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 98 | 12.50% |
| SMH240531P00185000 | 2024-04-29 11:18AM EDT | 185.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
| SMH240531P00190000 | 2024-04-29 2:07PM EDT | 190.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 12.50% |
| SMH240531P00191000 | 2024-04-29 10:10AM EDT | 191.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SMH240531P00193000 | 2024-04-25 3:41PM EDT | 193.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SMH240531P00195000 | 2024-04-29 2:07PM EDT | 195.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 6.25% |
| SMH240531P00196000 | 2024-04-29 1:46PM EDT | 196.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SMH240531P00197000 | 2024-04-29 1:45PM EDT | 197.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 51 | 71 | 6.25% |
| SMH240531P00198000 | 2024-04-29 3:06PM EDT | 198.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 6.25% |
| SMH240531P00199000 | 2024-04-26 10:56AM EDT | 199.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SMH240531P00200000 | 2024-04-29 1:36PM EDT | 200.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 101 | 6.25% |
| SMH240531P00202500 | 2024-04-29 1:45PM EDT | 202.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 51 | 85 | 6.25% |
| SMH240531P00205000 | 2024-04-29 3:12PM EDT | 205.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| SMH240531P00207500 | 2024-04-29 9:51AM EDT | 207.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| SMH240531P00210000 | 2024-04-29 12:06PM EDT | 210.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 3.13% |
| SMH240531P00212500 | 2024-04-29 1:59PM EDT | 212.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| SMH240531P00215000 | 2024-04-29 2:52PM EDT | 215.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 1.56% |
| SMH240531P00217500 | 2024-04-29 3:06PM EDT | 217.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.39% |
| SMH240531P00220000 | 2024-04-29 2:32PM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| SMH240531P00222500 | 2024-04-25 1:10PM EDT | 222.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 78 | 92 | 0.00% |
| SMH240531P00225000 | 2024-04-26 2:17PM EDT | 225.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SMH240531P00227500 | 2024-04-26 3:09PM EDT | 227.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMH240531P00230000 | 2024-04-29 2:37PM EDT | 230.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SMH240531P00235000 | 2024-04-18 10:37AM EDT | 235.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMH240531P00240000 | 2024-04-18 1:55PM EDT | 240.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 125 | 0.00% |
