Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.398,73 +462,64 (+0,81%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 723 | 1,716 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 50 | 1,295 |
| 71.50 | 0.00 | - | 1 | 1 | 160.00 | 0.01 | 0.00 | - | 268 | 1,737 |
| 93.36 | 0.00 | - | 6 | 6 | 165.00 | 0.01 | 0.00 | - | 113 | 11,657 |
| 94.90 | 0.00 | - | 1 | 7 | 170.00 | 0.01 | 0.00 | - | 534 | 4,081 |
| 92.22 | 0.00 | - | 1 | 0 | 175.00 | 0.01 | 0.00 | - | 581 | 2,817 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 132 | 15,139 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 939 | 24,134 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 108 | 4,461 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 2 | 2,957 |
| 59.82 | 0.00 | - | 1 | 7 | 200.00 | 0.01 | 0.00 | - | 10 | 2,765 |
| 61.50 | 0.00 | - | - | 0 | 202.50 | 0.01 | 0.00 | - | 2 | 267 |
| 54.78 | 0.00 | - | 1 | 2 | 205.00 | 0.01 | -0.01 | -50.00% | 99 | 1,914 |
| 59.96 | 0.00 | - | - | 1 | 207.50 | 0.02 | 0.00 | - | 1 | 857 |
| 64.73 | 0.00 | - | 1 | 8 | 210.00 | 0.01 | -0.03 | -75.00% | 206 | 7,164 |
| 56.99 | 0.00 | - | 1 | 9 | 212.50 | 0.01 | -0.02 | -66.67% | 108 | 1,136 |
| 61.95 | 0.00 | - | 5 | 6 | 215.00 | 0.04 | 0.00 | - | 16 | 2,440 |
| 51.83 | 0.00 | - | 5 | 12 | 217.50 | 0.01 | -0.01 | -50.00% | 10 | 327 |
| 38.85 | 0.00 | - | 1 | 207 | 220.00 | 0.01 | -0.01 | -50.00% | 60 | 1,402 |
| 36.73 | -1.53 | -4.00% | 2 | 41 | 222.50 | 0.19 | +0.16 | +533.33% | 2 | 432 |
| 31.10 | 0.00 | - | 1 | 27 | 225.00 | 0.01 | -0.02 | -66.67% | 7 | 1,158 |
| 30.00 | 0.00 | - | 3 | 6 | 227.50 | 0.03 | -0.03 | -50.00% | 14 | 280 |
| 28.30 | -4.54 | -13.82% | 1 | 295 | 230.00 | 0.01 | -0.02 | -66.67% | 4 | 6,859 |
| 39.35 | 0.00 | - | 2 | 20 | 232.50 | 0.01 | -0.05 | -83.33% | 6 | 255 |
| 22.05 | 0.00 | - | 3 | 215 | 235.00 | 0.02 | -0.03 | -60.00% | 23 | 1,706 |
| 20.88 | 0.00 | - | 9 | 26 | 237.50 | 0.03 | -0.05 | -62.50% | 44 | 355 |
| 21.15 | 0.00 | - | 7 | 372 | 240.00 | 0.02 | -0.07 | -77.78% | 42 | 3,239 |
| 18.05 | +1.55 | +9.39% | 1 | 113 | 242.50 | 0.03 | -0.11 | -78.57% | 121 | 1,166 |
| 15.74 | -0.57 | -3.49% | 2 | 233 | 245.00 | 0.03 | -0.17 | -85.00% | 284 | 2,932 |
| 13.25 | +1.71 | +14.82% | 1 | 130 | 247.50 | 0.03 | -0.33 | -91.67% | 189 | 900 |
| 9.00 | -2.46 | -21.47% | 95 | 757 | 250.00 | 0.08 | -0.34 | -80.95% | 2,219 | 2,969 |
| 7.50 | -1.75 | -18.92% | 12 | 73 | 252.50 | 0.19 | -0.50 | -72.46% | 621 | 747 |
| 4.20 | -2.97 | -41.42% | 65 | 437 | 255.00 | 0.50 | -0.58 | -53.70% | 1,545 | 2,959 |
| 2.50 | -2.85 | -53.27% | 280 | 454 | 257.50 | 1.12 | -0.59 | -34.50% | 1,779 | 2,014 |
| 1.26 | -2.54 | -66.84% | 1,515 | 1,435 | 260.00 | 2.54 | -0.15 | -5.58% | 2,127 | 3,833 |
| 0.52 | -1.96 | -79.03% | 945 | 1,264 | 262.50 | 4.06 | +0.01 | +0.25% | 131 | 1,037 |
| 0.22 | -1.39 | -86.34% | 843 | 2,473 | 265.00 | 7.10 | +0.11 | +1.57% | 62 | 1,246 |
| 0.07 | -0.89 | -92.71% | 289 | 805 | 267.50 | 9.35 | +0.80 | +9.36% | 53 | 368 |
| 0.04 | -0.54 | -93.10% | 1,002 | 3,829 | 270.00 | 11.30 | +0.55 | +5.12% | 15 | 575 |
| 0.03 | -0.32 | -91.43% | 128 | 1,962 | 272.50 | 12.05 | -0.15 | -1.23% | 506 | 226 |
| 0.03 | -0.18 | -85.71% | 484 | 2,671 | 275.00 | 14.84 | +0.68 | +4.80% | 681 | 294 |
| 0.01 | -0.09 | -90.00% | 69 | 505 | 277.50 | 18.55 | +3.81 | +25.85% | 136 | 25 |
| 0.02 | -0.04 | -66.67% | 141 | 1,516 | 280.00 | 20.70 | +1.71 | +9.00% | 157 | 37 |
| 0.01 | -0.05 | -83.33% | 42 | 214 | 282.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 14 | 980 | 285.00 | 25.90 | 0.00 | - | 5 | 0 |
| 0.01 | -0.02 | -66.67% | 33 | 67 | 287.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 255 | 756 | 290.00 | 24.00 | 0.00 | - | 4 | 0 |
| 0.04 | +0.02 | +100.00% | 409 | 813 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 674 | 300.00 | 34.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 24 | 48 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 117 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 19 | 127 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 7 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 100 | 325.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 35 | 335.00 | - | - | - | - | - |
