Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.301,14 +417,45 (+0,73%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712C00170000 | 2024-06-06 1:03PM EDT | 170.00 | 82.95 | 89.00 | 93.50 | 0.00 | - | 6 | 6 | 120.31% |
| SMH240712C00212500 | 2024-06-14 1:02PM EDT | 212.50 | 55.46 | 46.65 | 51.00 | 0.00 | - | - | 50 | 66.16% |
| SMH240712C00217500 | 2024-06-21 2:45PM EDT | 217.50 | 48.54 | 41.70 | 46.35 | 0.00 | - | 2 | 2 | 63.70% |
| SMH240712C00227500 | 2024-06-10 3:14PM EDT | 227.50 | 30.70 | 31.85 | 36.50 | 0.00 | - | - | 3 | 53.05% |
| SMH240712C00230000 | 2024-06-28 12:16PM EDT | 230.00 | 30.09 | 29.40 | 34.00 | -3.36 | -10.04% | 3 | 8 | 50.12% |
| SMH240712C00232500 | 2024-06-24 10:59AM EDT | 232.50 | 28.22 | 26.95 | 31.00 | 0.00 | - | 1 | 3 | 64.58% |
| SMH240712C00235000 | 2024-06-21 3:27PM EDT | 235.00 | 32.06 | 25.00 | 28.80 | 0.00 | - | 3 | 25 | 62.98% |
| SMH240712C00237500 | 2024-06-26 3:04PM EDT | 237.50 | 22.13 | 22.20 | 26.45 | 0.00 | - | 3 | 4 | 60.01% |
| SMH240712C00240000 | 2024-06-26 3:15PM EDT | 240.00 | 19.97 | 20.00 | 24.10 | 0.00 | - | 32 | 41 | 56.91% |
| SMH240712C00242500 | 2024-06-20 1:27PM EDT | 242.50 | 29.21 | 17.50 | 20.20 | 0.00 | - | 7 | 6 | 42.37% |
| SMH240712C00245000 | 2024-06-20 10:19AM EDT | 245.00 | 30.97 | 16.85 | 17.65 | 0.00 | - | 1 | 63 | 38.11% |
| SMH240712C00247500 | 2024-06-28 2:26PM EDT | 247.50 | 15.80 | 14.65 | 16.35 | +1.10 | +7.48% | 1 | 33 | 42.33% |
| SMH240712C00250000 | 2024-06-28 3:09PM EDT | 250.00 | 13.35 | 12.70 | 13.35 | +0.55 | +4.30% | 12 | 33 | 34.75% |
| SMH240712C00252500 | 2024-06-26 1:33PM EDT | 252.50 | 11.00 | 10.20 | 11.45 | 0.00 | - | 20 | 45 | 33.91% |
| SMH240712C00255000 | 2024-06-28 12:57PM EDT | 255.00 | 9.72 | 9.35 | 9.55 | +1.85 | +23.51% | 26 | 135 | 32.42% |
| SMH240712C00257500 | 2024-06-28 3:31PM EDT | 257.50 | 7.34 | 7.70 | 7.90 | +0.52 | +7.62% | 9 | 38 | 31.62% |
| SMH240712C00260000 | 2024-06-28 3:55PM EDT | 260.00 | 6.56 | 6.25 | 6.45 | +1.04 | +18.84% | 98 | 281 | 31.09% |
| SMH240712C00262500 | 2024-06-28 3:57PM EDT | 262.50 | 5.20 | 5.05 | 5.15 | +0.20 | +4.00% | 144 | 396 | 30.51% |
| SMH240712C00265000 | 2024-06-28 3:37PM EDT | 265.00 | 4.25 | 3.95 | 4.10 | +0.88 | +26.11% | 170 | 198 | 30.36% |
| SMH240712C00267500 | 2024-06-28 3:57PM EDT | 267.50 | 3.20 | 3.10 | 3.20 | +0.56 | +21.21% | 2,970 | 5,160 | 30.16% |
| SMH240712C00270000 | 2024-06-28 3:43PM EDT | 270.00 | 2.47 | 2.39 | 2.47 | +0.20 | +8.81% | 319 | 210 | 30.09% |
| SMH240712C00272500 | 2024-06-28 3:09PM EDT | 272.50 | 1.94 | 1.83 | 1.89 | +0.33 | +20.50% | 2,743 | 5,110 | 30.12% |
| SMH240712C00275000 | 2024-06-28 2:05PM EDT | 275.00 | 1.21 | 1.38 | 1.45 | +0.05 | +4.31% | 48 | 456 | 30.35% |
| SMH240712C00277500 | 2024-06-28 3:37PM EDT | 277.50 | 1.02 | 1.04 | 1.10 | +0.21 | +25.93% | 30 | 217 | 30.55% |
| SMH240712C00280000 | 2024-06-28 12:21PM EDT | 280.00 | 0.72 | 0.79 | 0.84 | +0.10 | +16.13% | 118 | 178 | 30.91% |
| SMH240712C00282500 | 2024-06-28 1:27PM EDT | 282.50 | 0.67 | 0.60 | 0.64 | +0.10 | +17.54% | 52 | 72 | 31.28% |
| SMH240712C00285000 | 2024-06-28 3:57PM EDT | 285.00 | 0.49 | 0.45 | 0.50 | +0.12 | +32.43% | 35 | 212 | 31.86% |
| SMH240712C00287500 | 2024-06-28 12:37PM EDT | 287.50 | 0.39 | 0.35 | 0.39 | -0.15 | -27.78% | 2 | 38 | 32.42% |
| SMH240712C00290000 | 2024-06-28 10:12AM EDT | 290.00 | 0.49 | 0.27 | 0.31 | +0.26 | +113.04% | 23 | 100 | 33.11% |
| SMH240712C00292500 | 2024-06-26 9:54AM EDT | 292.50 | 0.35 | 0.21 | 0.24 | 0.00 | - | 2 | 8 | 33.59% |
| SMH240712C00295000 | 2024-06-27 10:07AM EDT | 295.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 168 | 34.47% |
| SMH240712C00297500 | 2024-06-25 3:18PM EDT | 297.50 | 0.18 | 0.13 | 0.16 | 0.00 | - | 1 | 2 | 35.11% |
| SMH240712C00300000 | 2024-06-26 2:03PM EDT | 300.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 20 | 179 | 36.23% |
| SMH240712C00305000 | 2024-06-25 12:08PM EDT | 305.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 10 | 10 | 37.89% |
| SMH240712C00310000 | 2024-06-28 12:52PM EDT | 310.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 10 | 52 | 40.04% |
| SMH240712C00315000 | 2024-06-21 12:33PM EDT | 315.00 | 0.16 | 0.00 | 1.59 | 0.00 | - | 1 | 1 | 62.79% |
| SMH240712C00320000 | 2024-06-24 9:57AM EDT | 320.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 14 | 13 | 48.73% |
| SMH240712C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 70.31% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712P00145000 | 2024-06-28 10:43AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 750 | 103.91% |
| SMH240712P00150000 | 2024-06-28 10:44AM EDT | 150.00 | 0.02 | 0.01 | 0.04 | -0.36 | -94.74% | 61 | 6 | 103.13% |
| SMH240712P00170000 | 2024-06-28 12:30PM EDT | 170.00 | 0.04 | 0.02 | 0.08 | -0.13 | -76.47% | 316 | 170 | 87.11% |
| SMH240712P00180000 | 2024-06-28 10:42AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 10,891 | 7 | 76.37% |
| SMH240712P00185000 | 2024-06-25 9:30AM EDT | 185.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 12 | 174 | 71.88% |
| SMH240712P00195000 | 2024-06-28 10:41AM EDT | 195.00 | 0.10 | 0.05 | 0.11 | +0.03 | +42.86% | 38 | 32 | 64.65% |
| SMH240712P00200000 | 2024-06-28 2:08PM EDT | 200.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 91 | 252 | 62.50% |
| SMH240712P00205000 | 2024-06-28 2:24PM EDT | 205.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 123 | 225 | 58.30% |
| SMH240712P00210000 | 2024-06-28 1:25PM EDT | 210.00 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 3 | 171 | 54.49% |
| SMH240712P00212500 | 2024-06-26 12:51PM EDT | 212.50 | 0.12 | 0.16 | 0.20 | -0.06 | -33.33% | 4 | 21 | 53.13% |
| SMH240712P00215000 | 2024-06-27 1:16PM EDT | 215.00 | 0.15 | 0.17 | 0.21 | +0.01 | +7.14% | 9 | 18 | 50.88% |
| SMH240712P00217500 | 2024-06-28 9:47AM EDT | 217.50 | 0.14 | 0.19 | 0.23 | -0.04 | -22.22% | 3 | 15 | 49.81% |
| SMH240712P00220000 | 2024-06-28 3:45PM EDT | 220.00 | 0.23 | 0.22 | 0.25 | +0.04 | +21.05% | 64 | 137 | 47.80% |
| SMH240712P00222500 | 2024-06-28 10:07AM EDT | 222.50 | 0.18 | 0.24 | 0.28 | -0.11 | -37.93% | 14 | 48 | 46.00% |
| SMH240712P00225000 | 2024-06-28 2:24PM EDT | 225.00 | 0.25 | 0.28 | 0.31 | -0.06 | -19.35% | 23 | 374 | 44.09% |
| SMH240712P00227500 | 2024-06-28 2:03PM EDT | 227.50 | 0.30 | 0.32 | 0.35 | -0.02 | -6.25% | 172 | 22 | 42.29% |
| SMH240712P00230000 | 2024-06-28 1:25PM EDT | 230.00 | 0.30 | 0.37 | 0.40 | -0.18 | -37.50% | 9 | 892 | 40.58% |
| SMH240712P00232500 | 2024-06-28 1:56PM EDT | 232.50 | 0.39 | 0.44 | 0.47 | -0.09 | -18.75% | 2 | 63 | 39.06% |
| SMH240712P00235000 | 2024-06-28 11:00AM EDT | 235.00 | 0.38 | 0.53 | 0.57 | -0.19 | -33.33% | 18 | 880 | 37.74% |
| SMH240712P00237500 | 2024-06-28 10:06AM EDT | 237.50 | 0.38 | 0.64 | 0.69 | -0.39 | -50.65% | 25 | 1,146 | 36.43% |
| SMH240712P00240000 | 2024-06-28 12:50PM EDT | 240.00 | 0.73 | 0.78 | 0.83 | -0.17 | -18.89% | 54 | 2,227 | 34.99% |
| SMH240712P00242500 | 2024-06-28 1:08PM EDT | 242.50 | 0.91 | 0.97 | 1.02 | -0.17 | -15.74% | 54 | 244 | 33.73% |
| SMH240712P00245000 | 2024-06-28 3:41PM EDT | 245.00 | 1.15 | 1.22 | 1.28 | -0.38 | -24.84% | 1,645 | 3,621 | 32.67% |
| SMH240712P00247500 | 2024-06-28 3:57PM EDT | 247.50 | 1.54 | 1.54 | 1.61 | -0.32 | -17.20% | 58 | 3,717 | 31.65% |
| SMH240712P00250000 | 2024-06-28 3:31PM EDT | 250.00 | 2.15 | 1.97 | 2.03 | -0.30 | -12.24% | 141 | 154 | 30.70% |
| SMH240712P00252500 | 2024-06-28 3:38PM EDT | 252.50 | 2.63 | 2.51 | 2.59 | -0.42 | -13.77% | 635 | 1,591 | 29.98% |
| SMH240712P00255000 | 2024-06-28 3:31PM EDT | 255.00 | 3.05 | 3.15 | 3.30 | -0.95 | -23.75% | 212 | 894 | 29.38% |
| SMH240712P00257500 | 2024-06-28 12:51PM EDT | 257.50 | 4.08 | 4.05 | 4.20 | -0.62 | -13.19% | 46 | 1,323 | 29.00% |
| SMH240712P00260000 | 2024-06-28 3:53PM EDT | 260.00 | 4.90 | 5.10 | 5.25 | -1.05 | -17.65% | 892 | 140 | 28.54% |
| SMH240712P00262500 | 2024-06-28 3:36PM EDT | 262.50 | 6.75 | 6.35 | 6.50 | -0.56 | -7.66% | 32 | 71 | 28.20% |
| SMH240712P00265000 | 2024-06-28 3:25PM EDT | 265.00 | 7.75 | 7.75 | 7.95 | -1.85 | -19.27% | 22 | 164 | 27.98% |
| SMH240712P00267500 | 2024-06-27 3:55PM EDT | 267.50 | 11.37 | 9.35 | 9.60 | 0.00 | - | 1 | 284 | 27.92% |
| SMH240712P00270000 | 2024-06-28 2:58PM EDT | 270.00 | 11.00 | 10.20 | 12.00 | -1.49 | -11.93% | 355 | 1,914 | 31.47% |
| SMH240712P00272500 | 2024-06-28 11:41AM EDT | 272.50 | 11.15 | 11.45 | 14.45 | -4.06 | -26.69% | 58 | 58 | 35.05% |
| SMH240712P00275000 | 2024-06-27 2:35PM EDT | 275.00 | 16.30 | 14.80 | 16.30 | 0.00 | - | 3 | 238 | 34.35% |
| SMH240712P00277500 | 2024-06-27 11:09AM EDT | 277.50 | 18.94 | 15.05 | 18.05 | 0.00 | - | 15 | 32 | 31.86% |
| SMH240712P00280000 | 2024-06-28 10:10AM EDT | 280.00 | 15.50 | 17.70 | 21.95 | -5.31 | -25.52% | 1 | 17 | 45.61% |
| SMH240712P00282500 | 2024-06-20 1:06PM EDT | 282.50 | 15.80 | 20.00 | 24.30 | 0.00 | - | - | 0 | 47.79% |
| SMH240712P00285000 | 2024-06-20 10:44AM EDT | 285.00 | 12.58 | 23.00 | 26.70 | 0.00 | - | - | 2 | 50.17% |
| SMH240712P00290000 | 2024-06-21 10:49AM EDT | 290.00 | 25.00 | 27.00 | 31.55 | 0.00 | - | 1 | 1 | 54.93% |
