Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.107,87 +320,44 (+0,54%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 266.94% |
| SMH240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 100.18 | 98.00 | 102.05 | +21.37 | +27.12% | 5 | 2 | 145.70% |
| SMH240628C00170000 | 2024-06-03 12:32PM EDT | 170.00 | 94.90 | 93.00 | 96.85 | +22.25 | +30.63% | 1 | 6 | 117.97% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 88.00 | 92.05 | 0.00 | - | 1 | 0 | 129.30% |
| SMH240628C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 66.90 | 63.00 | 67.10 | -5.62 | -7.75% | 2 | 7 | 93.55% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 60.30 | 64.45 | 0.00 | - | - | 0 | 147.12% |
| SMH240628C00205000 | 2024-06-17 1:46PM EDT | 205.00 | 67.27 | 58.10 | 62.15 | 0.00 | - | 4 | 3 | 91.41% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 55.30 | 59.65 | 0.00 | - | - | 1 | 75.98% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 53.20 | 57.15 | 0.00 | - | 2 | 8 | 86.62% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 51.00 | 54.65 | 0.00 | - | 2 | 9 | 89.16% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 48.00 | 52.15 | 0.00 | - | 5 | 6 | 73.83% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 45.95 | 49.50 | 0.00 | - | 1 | 12 | 77.49% |
| SMH240628C00220000 | 2024-06-21 3:37PM EDT | 220.00 | 45.79 | 43.55 | 47.20 | -12.58 | -21.55% | 4 | 211 | 78.96% |
| SMH240628C00222500 | 2024-06-21 10:10AM EDT | 222.50 | 42.49 | 41.00 | 44.55 | -10.29 | -19.50% | 2 | 40 | 71.73% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 38.55 | 42.20 | 0.00 | - | 1 | 27 | 71.05% |
| SMH240628C00227500 | 2024-06-21 2:34PM EDT | 227.50 | 37.81 | 36.05 | 39.70 | +17.61 | +87.18% | 1 | 10 | 67.09% |
| SMH240628C00230000 | 2024-06-21 10:37AM EDT | 230.00 | 34.66 | 33.10 | 37.25 | -6.54 | -15.87% | 3 | 294 | 56.93% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 31.00 | 34.60 | 0.00 | - | 4 | 20 | 57.23% |
| SMH240628C00235000 | 2024-06-21 12:56PM EDT | 235.00 | 32.17 | 28.35 | 32.10 | -8.61 | -21.11% | 3 | 218 | 51.27% |
| SMH240628C00237500 | 2024-06-21 12:26PM EDT | 237.50 | 30.66 | 25.50 | 29.65 | -0.36 | -1.16% | 2 | 31 | 78.59% |
| SMH240628C00240000 | 2024-06-21 3:51PM EDT | 240.00 | 26.00 | 23.25 | 27.30 | -3.72 | -12.52% | 51 | 327 | 75.17% |
| SMH240628C00242500 | 2024-06-21 12:26PM EDT | 242.50 | 25.54 | 20.95 | 24.85 | -5.81 | -18.53% | 1 | 112 | 70.46% |
| SMH240628C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 20.43 | 19.00 | 22.30 | -5.88 | -22.35% | 35 | 218 | 64.65% |
| SMH240628C00247500 | 2024-06-21 10:33AM EDT | 247.50 | 17.37 | 17.60 | 20.10 | -4.96 | -22.21% | 17 | 119 | 62.26% |
| SMH240628C00250000 | 2024-06-21 3:23PM EDT | 250.00 | 16.50 | 15.10 | 16.40 | -4.80 | -22.54% | 210 | 683 | 44.80% |
| SMH240628C00252500 | 2024-06-21 3:57PM EDT | 252.50 | 13.56 | 13.00 | 15.60 | -9.44 | -41.04% | 13 | 65 | 55.36% |
| SMH240628C00255000 | 2024-06-21 2:17PM EDT | 255.00 | 12.10 | 11.10 | 13.50 | -5.00 | -29.24% | 15 | 342 | 52.56% |
| SMH240628C00257500 | 2024-06-21 3:52PM EDT | 257.50 | 9.25 | 9.30 | 9.80 | -5.72 | -38.21% | 45 | 161 | 36.77% |
| SMH240628C00260000 | 2024-06-21 3:50PM EDT | 260.00 | 7.75 | 7.60 | 7.85 | -4.73 | -37.90% | 74 | 340 | 34.71% |
| SMH240628C00262500 | 2024-06-21 3:57PM EDT | 262.50 | 6.05 | 6.10 | 6.25 | -3.65 | -37.63% | 60 | 80 | 34.07% |
| SMH240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.54 | 4.70 | 4.85 | -4.51 | -49.83% | 868 | 335 | 33.51% |
| SMH240628C00267500 | 2024-06-21 3:54PM EDT | 267.50 | 3.55 | 3.50 | 3.65 | -3.24 | -47.72% | 426 | 339 | 32.94% |
| SMH240628C00270000 | 2024-06-21 3:58PM EDT | 270.00 | 2.51 | 2.61 | 2.67 | -2.52 | -50.10% | 2,256 | 922 | 32.47% |
| SMH240628C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 1.28 | 1.28 | 1.34 | -2.42 | -65.41% | 587 | 725 | 32.13% |
| SMH240628C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 0.60 | 0.59 | 0.63 | -1.44 | -70.59% | 2,502 | 2,218 | 32.32% |
| SMH240628C00285000 | 2024-06-21 3:54PM EDT | 285.00 | 0.29 | 0.26 | 0.30 | -0.82 | -73.87% | 514 | 902 | 33.20% |
| SMH240628C00290000 | 2024-06-21 3:52PM EDT | 290.00 | 0.13 | 0.12 | 0.15 | -0.49 | -79.03% | 311 | 798 | 34.57% |
| SMH240628C00295000 | 2024-06-21 3:44PM EDT | 295.00 | 0.08 | 0.05 | 0.08 | -0.23 | -74.19% | 663 | 581 | 36.23% |
| SMH240628C00300000 | 2024-06-21 3:51PM EDT | 300.00 | 0.05 | 0.00 | 1.32 | -0.14 | -73.68% | 123 | 645 | 59.42% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 723 | 1,091 | 125.00% |
| SMH240628P00155000 | 2024-06-21 2:13PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 950 | 295 | 118.75% |
| SMH240628P00160000 | 2024-06-21 3:46PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 1,455 | 118.75% |
| SMH240628P00165000 | 2024-06-21 3:36PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11,212 | 442 | 118.75% |
| SMH240628P00170000 | 2024-06-21 2:24PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,109 | 1,619 | 114.06% |
| SMH240628P00175000 | 2024-06-21 1:05PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2,496 | 97 | 109.38% |
| SMH240628P00180000 | 2024-06-21 1:24PM EDT | 180.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 6,811 | 8,823 | 105.47% |
| SMH240628P00185000 | 2024-06-21 3:47PM EDT | 185.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 22,852 | 2,392 | 100.78% |
| SMH240628P00190000 | 2024-06-21 3:07PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 340 | 4,460 | 94.14% |
| SMH240628P00195000 | 2024-06-21 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.12 | -0.03 | -37.50% | 42 | 2,858 | 89.06% |
| SMH240628P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 1,240 | 1,511 | 82.42% |
| SMH240628P00202500 | 2024-06-20 2:10PM EDT | 202.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 35 | 253 | 79.30% |
| SMH240628P00205000 | 2024-06-21 1:43PM EDT | 205.00 | 0.09 | 0.00 | 2.20 | -0.01 | -10.00% | 1,094 | 1,289 | 121.83% |
| SMH240628P00207500 | 2024-06-20 1:45PM EDT | 207.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 381 | 854 | 91.21% |
| SMH240628P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 259 | 6,752 | 67.97% |
| SMH240628P00212500 | 2024-06-21 3:54PM EDT | 212.50 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 1,145 | 327 | 70.31% |
| SMH240628P00215000 | 2024-06-21 1:13PM EDT | 215.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 965 | 624 | 67.19% |
| SMH240628P00217500 | 2024-06-20 3:12PM EDT | 217.50 | 0.15 | 0.09 | 0.12 | 0.00 | - | 2 | 168 | 64.65% |
| SMH240628P00220000 | 2024-06-21 1:26PM EDT | 220.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 114 | 1,195 | 61.82% |
| SMH240628P00222500 | 2024-06-21 1:50PM EDT | 222.50 | 0.14 | 0.10 | 0.13 | -0.01 | -6.67% | 3 | 405 | 58.89% |
| SMH240628P00225000 | 2024-06-21 1:47PM EDT | 225.00 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 429 | 1,257 | 56.25% |
| SMH240628P00227500 | 2024-06-21 11:37AM EDT | 227.50 | 0.16 | 0.12 | 0.15 | -0.02 | -11.11% | 1 | 299 | 53.61% |
| SMH240628P00230000 | 2024-06-21 2:26PM EDT | 230.00 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 69 | 6,720 | 50.78% |
| SMH240628P00232500 | 2024-06-21 11:23AM EDT | 232.50 | 0.20 | 0.14 | 0.17 | -0.02 | -9.09% | 67 | 109 | 48.73% |
| SMH240628P00235000 | 2024-06-21 2:58PM EDT | 235.00 | 0.20 | 0.15 | 0.19 | -0.05 | -20.00% | 365 | 1,337 | 46.19% |
| SMH240628P00237500 | 2024-06-21 1:17PM EDT | 237.50 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 115 | 136 | 43.56% |
| SMH240628P00240000 | 2024-06-21 3:58PM EDT | 240.00 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 332 | 2,296 | 41.07% |
| SMH240628P00242500 | 2024-06-21 3:46PM EDT | 242.50 | 0.27 | 0.26 | 0.29 | -0.10 | -27.03% | 663 | 713 | 38.92% |
| SMH240628P00245000 | 2024-06-21 3:46PM EDT | 245.00 | 0.34 | 0.34 | 0.38 | -0.14 | -29.17% | 142 | 1,861 | 37.40% |
| SMH240628P00247500 | 2024-06-21 3:46PM EDT | 247.50 | 0.52 | 0.46 | 0.50 | -0.07 | -11.86% | 497 | 231 | 35.84% |
| SMH240628P00250000 | 2024-06-21 3:57PM EDT | 250.00 | 0.70 | 0.65 | 0.69 | 0.00 | - | 3,330 | 2,941 | 34.72% |
| SMH240628P00252500 | 2024-06-21 3:57PM EDT | 252.50 | 1.00 | 0.92 | 0.98 | +0.08 | +8.70% | 1,278 | 1,168 | 33.99% |
| SMH240628P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 1.35 | 1.32 | 1.38 | +0.13 | +10.66% | 3,606 | 3,478 | 33.33% |
| SMH240628P00257500 | 2024-06-21 3:59PM EDT | 257.50 | 1.90 | 1.86 | 1.94 | +0.30 | +18.75% | 1,886 | 1,780 | 32.91% |
| SMH240628P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.58 | 2.57 | 2.66 | +0.48 | +22.86% | 2,488 | 5,531 | 32.47% |
| SMH240628P00262500 | 2024-06-21 3:58PM EDT | 262.50 | 3.55 | 3.45 | 3.60 | +0.90 | +33.96% | 2,347 | 2,376 | 32.25% |
| SMH240628P00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.80 | 4.55 | 4.70 | +1.15 | +31.51% | 895 | 1,394 | 31.74% |
| SMH240628P00267500 | 2024-06-21 3:57PM EDT | 267.50 | 6.17 | 5.90 | 6.05 | +1.72 | +38.65% | 992 | 805 | 31.47% |
| SMH240628P00270000 | 2024-06-21 3:58PM EDT | 270.00 | 7.80 | 7.45 | 7.60 | +2.00 | +34.48% | 451 | 685 | 31.14% |
| SMH240628P00275000 | 2024-06-21 3:54PM EDT | 275.00 | 11.05 | 10.95 | 11.90 | +2.05 | +22.78% | 260 | 503 | 36.27% |
| SMH240628P00280000 | 2024-06-21 2:50PM EDT | 280.00 | 15.67 | 14.55 | 17.75 | +3.22 | +25.86% | 105 | 195 | 53.41% |
| SMH240628P00285000 | 2024-06-20 2:56PM EDT | 285.00 | 22.00 | 18.55 | 22.65 | +5.98 | +37.33% | 1 | 58 | 61.60% |
| SMH240628P00290000 | 2024-06-20 3:22PM EDT | 290.00 | 24.00 | 23.25 | 27.50 | +2.00 | +9.09% | 4 | 20 | 68.56% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 33.20 | 37.50 | 0.00 | - | - | 0 | 84.07% |
