Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
39.245,69 +176,01 (+0,45%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.524,39 +4.388,05 (+7,18%) CMC Crypto 200
1.517,90 +163,48 (+12,07%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.25 | 0.00 | - | 1 | 2 | 55.00 | 0.02 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 57.50 | 0.11 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 60.00 | 0.03 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 62.50 | 0.05 | 0.00 | - | 2 | 331 |
| 72.90 | 0.00 | - | 1 | 1 | 65.00 | 0.09 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 67.50 | 0.01 | 0.00 | - | 75 | 233 |
| 126.55 | 0.00 | - | 2 | 4 | 70.00 | 0.01 | 0.00 | - | 176 | 408 |
| - | - | - | - | - | 72.50 | 0.12 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 75.00 | 0.10 | 0.00 | - | 2 | 31 |
| 51.12 | 0.00 | - | - | - | 77.50 | 0.20 | 0.00 | - | 1 | 477 |
| 68.00 | 0.00 | - | 2 | 6 | 80.00 | 0.04 | 0.00 | - | 5 | 90 |
| 94.15 | 0.00 | - | 16 | 26 | 82.50 | 0.10 | 0.00 | - | 4 | 86 |
| 62.10 | 0.00 | - | 8 | 77 | 85.00 | 0.11 | 0.00 | - | 2 | 134 |
| 43.35 | 0.00 | - | - | - | 87.50 | 0.06 | 0.00 | - | 12 | 21 |
| 104.40 | 0.00 | - | 1 | 40 | 90.00 | 0.07 | 0.00 | - | 32 | 514 |
| 55.25 | 0.00 | - | 4 | 32 | 92.50 | 0.01 | 0.00 | - | 6 | 3,961 |
| 108.05 | 0.00 | - | 1 | 22 | 95.00 | 0.10 | 0.00 | - | 10 | 51 |
| 49.90 | 0.00 | - | 4 | 29 | 97.50 | 0.08 | 0.00 | - | 4 | 36 |
| 104.40 | 0.00 | - | 5 | 111 | 100.00 | 0.10 | 0.00 | - | 3 | 1,259 |
| 74.10 | 0.00 | - | 8 | 12 | 102.50 | 0.19 | 0.00 | - | 1 | 83 |
| 70.94 | 0.00 | - | 1 | 19 | 105.00 | 0.08 | 0.00 | - | 5 | 129 |
| 46.10 | 0.00 | - | 1 | 20 | 107.50 | 0.13 | 0.00 | - | 2 | 1,243 |
| 113.59 | 0.00 | - | 4 | 256 | 110.00 | 0.12 | 0.00 | - | 4 | 183 |
| 106.94 | 0.00 | - | 1 | 227 | 112.50 | 0.07 | 0.00 | - | 2 | 97 |
| 110.42 | 0.00 | - | 2 | 64 | 115.00 | 0.08 | 0.00 | - | 2 | 594 |
| 43.99 | 0.00 | - | 50 | 73 | 117.50 | 0.10 | 0.00 | - | 1 | 475 |
| 113.55 | +7.55 | +7.12% | 1 | 1,331 | 120.00 | 0.05 | 0.00 | - | 70 | 971 |
| 46.65 | 0.00 | - | 1 | 25 | 122.50 | 0.14 | 0.00 | - | 22 | 217 |
| 101.40 | 0.00 | - | 2 | 141 | 125.00 | 0.11 | 0.00 | - | 3 | 1,772 |
| 93.88 | 0.00 | - | 2 | 47 | 127.50 | 0.46 | 0.00 | - | 2 | 811 |
| 92.26 | 0.00 | - | 2 | 48 | 130.00 | 0.04 | 0.00 | - | 1 | 2,323 |
| 79.92 | 0.00 | - | 2 | 59 | 132.50 | 0.29 | 0.00 | - | 2 | 191 |
| 86.95 | 0.00 | - | 1 | 271 | 135.00 | 0.12 | 0.00 | - | 6 | 1,866 |
| 97.00 | 0.00 | - | 2 | 322 | 137.50 | 0.05 | 0.00 | - | 10 | 856 |
| 94.95 | +2.89 | +3.14% | 6 | 548 | 140.00 | 0.16 | 0.00 | - | 76 | 2,326 |
| 79.06 | 0.00 | - | 5 | 255 | 142.50 | 0.25 | 0.00 | - | 3 | 810 |
| 90.12 | 0.00 | - | 10 | 293 | 145.00 | 0.16 | 0.00 | - | 110 | 2,575 |
| 74.39 | 0.00 | - | 5 | 358 | 147.50 | 0.18 | 0.00 | - | 110 | 4,467 |
| 84.90 | +1.21 | +1.45% | 73 | 452 | 150.00 | 0.15 | -0.04 | -21.05% | 69 | 1,986 |
| 71.30 | 0.00 | - | 3 | 471 | 152.50 | 0.20 | 0.00 | - | 10 | 2,111 |
| 50.05 | 0.00 | - | 1 | 213 | 155.00 | 0.24 | 0.00 | - | 270 | 2,651 |
| 64.15 | 0.00 | - | 1 | 229 | 157.50 | 0.23 | 0.00 | - | 58 | 571 |
| 75.15 | 0.00 | - | 2 | 5,701 | 160.00 | 0.20 | -0.05 | -20.00% | 30 | 10,563 |
| 56.22 | 0.00 | - | 3 | 604 | 162.50 | 0.37 | 0.00 | - | 1 | 1,039 |
| 71.20 | +1.00 | +1.42% | 1 | 529 | 165.00 | 0.23 | -0.02 | -8.00% | 1 | 2,579 |
| 57.30 | 0.00 | - | 1 | 445 | 167.50 | 0.26 | 0.00 | - | 3,504 | 4,831 |
| 61.48 | 0.00 | - | 1 | 5,187 | 170.00 | 0.27 | 0.00 | - | 293 | 3,797 |
| 65.70 | 0.00 | - | 1 | 219 | 172.50 | 0.29 | 0.00 | - | 19 | 849 |
| 56.37 | 0.00 | - | 3 | 636 | 175.00 | 0.29 | -0.02 | -6.45% | 6 | 2,799 |
| 39.31 | 0.00 | - | 1 | 285 | 177.50 | 0.27 | -0.05 | -15.62% | 2 | 692 |
| 56.60 | +1.95 | +3.57% | 22 | 3,666 | 180.00 | 0.32 | +0.01 | +3.23% | 12 | 6,174 |
| 53.90 | +24.85 | +85.54% | 1 | 285 | 182.50 | 0.31 | -0.04 | -11.43% | 1 | 863 |
| 50.06 | 0.00 | - | 1 | 4,585 | 185.00 | 0.35 | -0.04 | -10.26% | 22 | 5,353 |
| 47.90 | 0.00 | - | 1 | 530 | 187.50 | 0.37 | +0.09 | +32.14% | 29 | 379 |
| 38.05 | 0.00 | - | 10 | 255 | 189.00 | 0.39 | +0.09 | +30.00% | 261 | 553 |
| 46.13 | +3.88 | +9.18% | 2 | 506 | 190.00 | 0.40 | -0.08 | -16.67% | 82 | 9,565 |
| 21.50 | 0.00 | - | 7 | 271 | 191.00 | 0.42 | +0.02 | +5.00% | 62 | 532 |
| 43.65 | 0.00 | - | 94 | 371 | 192.00 | 0.43 | +0.07 | +19.44% | 23 | 411 |
| 29.55 | 0.00 | - | 1 | 311 | 193.00 | 0.45 | -0.10 | -18.18% | 251 | 587 |
| 27.64 | 0.00 | - | 4 | 200 | 194.00 | 0.45 | -0.12 | -21.05% | 1 | 197 |
| 41.80 | +3.72 | +9.77% | 4 | 1,442 | 195.00 | 0.50 | -0.11 | -18.03% | 46 | 1,917 |
| 18.65 | 0.00 | - | 1 | 115 | 196.00 | 0.48 | +0.01 | +2.13% | 11 | 347 |
| 38.86 | +13.11 | +50.91% | 1 | 300 | 197.00 | 0.54 | -0.15 | -21.74% | 47 | 478 |
| 37.33 | +12.73 | +51.75% | 1 | 225 | 198.00 | 0.55 | 0.00 | - | 105 | 634 |
| 26.85 | 0.00 | - | 1 | 167 | 199.00 | 0.57 | -0.15 | -20.83% | 7 | 974 |
| 36.25 | +2.96 | +8.89% | 34 | 8,565 | 200.00 | 0.61 | -0.20 | -24.69% | 396 | 4,879 |
| 32.46 | +1.76 | +5.73% | 4 | 2,764 | 205.00 | 0.81 | -0.37 | -31.36% | 253 | 5,259 |
| 26.90 | +3.95 | +17.21% | 298 | 3,341 | 210.00 | 1.17 | -0.53 | -31.18% | 205 | 4,823 |
| 22.45 | +3.50 | +18.47% | 33 | 8,662 | 215.00 | 1.67 | -0.86 | -33.99% | 825 | 5,144 |
| 18.50 | +3.65 | +24.58% | 87 | 16,382 | 220.00 | 2.51 | -1.19 | -32.16% | 1,364 | 8,934 |
| 14.45 | +2.75 | +23.50% | 36 | 5,876 | 225.00 | 3.70 | -1.62 | -30.45% | 137 | 2,401 |
| 11.20 | +2.55 | +29.48% | 434 | 6,538 | 230.00 | 5.40 | -2.05 | -27.52% | 502 | 3,144 |
| 8.29 | +2.04 | +32.64% | 2,192 | 16,311 | 235.00 | 7.60 | -2.52 | -24.90% | 281 | 1,123 |
| 6.00 | +1.55 | +34.83% | 1,418 | 11,048 | 240.00 | 10.07 | -3.19 | -24.06% | 33 | 111 |
| 4.35 | +1.30 | +42.62% | 1,281 | 6,092 | 245.00 | 16.80 | 0.00 | - | 8 | 27 |
| 2.90 | +0.94 | +47.96% | 2,072 | 16,102 | 250.00 | 17.20 | -1.80 | -9.47% | 10 | 14 |
| 1.95 | +0.66 | +51.16% | 206 | 2,297 | 255.00 | 22.60 | -13.50 | -37.40% | 12 | 0 |
| 1.25 | +0.43 | +52.44% | 202 | 3,677 | 260.00 | 25.40 | -3.30 | -11.50% | 11 | 13 |
| 0.83 | +0.30 | +56.60% | 58 | 7,355 | 265.00 | 45.10 | 0.00 | - | 1 | 0 |
| 0.50 | +0.09 | +21.95% | 322 | 668 | 270.00 | 41.20 | 0.00 | - | 1 | 112 |
| 0.35 | +0.14 | +66.67% | 6 | 848 | 275.00 | 41.25 | 0.00 | - | 4 | 29 |
| 0.24 | -0.13 | -35.14% | 57 | 1,891 | 280.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 81 | 285.00 | 52.50 | 0.00 | - | - | 2 |
| 0.12 | +0.04 | +50.00% | 166 | 5,748 | 290.00 | 56.00 | 0.00 | - | - | 8 |
| 0.10 | +0.01 | +11.11% | 5 | 115 | 295.00 | 53.90 | 0.00 | - | 5 | 7 |
| 0.01 | 0.00 | - | 2 | 183 | 300.00 | 58.60 | 0.00 | - | 1 | 4 |
| 0.11 | 0.00 | - | 5 | 239 | 305.00 | 59.85 | 0.00 | - | - | 4 |
| 0.20 | 0.00 | - | 30 | 215 | 310.00 | 64.20 | 0.00 | - | 4 | 19 |
| 0.13 | 0.00 | - | 1 | 50 | 315.00 | 70.35 | 0.00 | - | 9 | 9 |
| 0.01 | 0.00 | - | 2 | 31 | 320.00 | 71.70 | 0.00 | - | 12 | 12 |
| 0.20 | 0.00 | - | 1 | 20 | 325.00 | 77.50 | 0.00 | - | 18 | 18 |
| 0.38 | +0.18 | +90.00% | 5 | 75 | 330.00 | 94.75 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 186 | 335.00 | 87.55 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 340.00 | 91.90 | 0.00 | - | 12 | 12 |
| 10.00 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 2 | 3 | 350.00 | - | - | - | - | - |
| 5.37 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | - | 0 | 360.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | - | 3 | 365.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 3 | 370.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 3 | 46 | 375.00 | - | - | - | - | - |
