Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.007,13 -111,19 (-0,61%) Euro Stoxx 50
4.948,29 -32,80 (-0,66%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,90 -39,80 (-1,69%) EUR/USD
1,0702 -0,0023 (-0,21%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-03-21 3:02PM EDT | 100.00 | 128.15 | 98.55 | 102.90 | 0.00 | - | - | 4 | 0.00% |
| SMH240719C00120000 | 2024-04-02 11:28AM EDT | 120.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SMH240719C00125000 | 2024-03-01 3:23PM EDT | 125.00 | 98.56 | 100.00 | 104.55 | 0.00 | - | 2 | 6 | 125.95% |
| SMH240719C00140000 | 2024-04-19 12:24PM EDT | 140.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMH240719C00145000 | 2024-04-24 3:01PM EDT | 145.00 | 64.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH240719C00150000 | 2024-04-18 12:22PM EDT | 150.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMH240719C00155000 | 2024-04-22 3:50PM EDT | 155.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 67.95% |
| SMH240719C00165000 | 2024-03-06 11:46AM EDT | 165.00 | 65.25 | 60.15 | 62.25 | 0.00 | - | 5 | 10 | 73.96% |
| SMH240719C00170000 | 2024-04-10 2:44PM EDT | 170.00 | 55.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SMH240719C00175000 | 2024-04-12 12:38PM EDT | 175.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SMH240719C00179000 | 2024-03-20 10:49AM EDT | 179.00 | 44.20 | 26.20 | 27.45 | 0.00 | - | 3 | 57 | 0.00% |
| SMH240719C00180000 | 2024-04-22 10:05AM EDT | 180.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 61.13% |
| SMH240719C00182000 | 2024-04-26 2:12PM EDT | 182.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 70.69% |
| SMH240719C00185000 | 2024-04-22 9:57AM EDT | 185.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| SMH240719C00186000 | 2024-03-07 12:42PM EDT | 186.00 | 53.95 | 41.05 | 42.90 | 0.00 | - | 5 | 41 | 58.50% |
| SMH240719C00187000 | 2024-04-17 1:37PM EDT | 187.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SMH240719C00188000 | 2024-04-25 2:42PM EDT | 188.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-04-23 12:55PM EDT | 190.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-04-19 12:10PM EDT | 192.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SMH240719C00193000 | 2024-03-22 11:52AM EDT | 193.00 | 41.00 | 17.10 | 17.65 | 0.00 | - | 1 | 41 | 0.00% |
| SMH240719C00194000 | 2024-04-26 10:00AM EDT | 194.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| SMH240719C00195000 | 2024-04-25 9:38AM EDT | 195.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| SMH240719C00197000 | 2024-04-26 9:57AM EDT | 197.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SMH240719C00198000 | 2024-04-24 1:12PM EDT | 198.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| SMH240719C00199000 | 2024-04-25 9:35AM EDT | 199.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SMH240719C00200000 | 2024-04-25 2:00PM EDT | 200.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| SMH240719C00205000 | 2024-04-29 12:44PM EDT | 205.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| SMH240719C00210000 | 2024-04-29 3:00PM EDT | 210.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 453 | 0.00% |
| SMH240719C00215000 | 2024-04-29 3:54PM EDT | 215.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 26 | 484 | 0.00% |
| SMH240719C00220000 | 2024-04-29 3:35PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,142 | 0.39% |
| SMH240719C00225000 | 2024-04-29 3:07PM EDT | 225.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 26 | 464 | 1.56% |
| SMH240719C00230000 | 2024-04-29 3:47PM EDT | 230.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 55 | 727 | 3.13% |
| SMH240719C00235000 | 2024-04-29 2:13PM EDT | 235.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 27 | 885 | 3.13% |
| SMH240719C00240000 | 2024-04-29 3:28PM EDT | 240.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 98 | 563 | 3.13% |
| SMH240719C00245000 | 2024-04-29 1:22PM EDT | 245.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 14 | 428 | 6.25% |
| SMH240719C00250000 | 2024-04-29 1:25PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 1,293 | 6.25% |
| SMH240719C00255000 | 2024-04-29 11:32AM EDT | 255.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3,687 | 6.25% |
| SMH240719C00260000 | 2024-04-26 10:14AM EDT | 260.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 6.25% |
| SMH240719C00265000 | 2024-04-29 2:52PM EDT | 265.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 6.25% |
| SMH240719C00270000 | 2024-04-29 2:52PM EDT | 270.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 3,349 | 12.50% |
| SMH240719C00275000 | 2024-04-29 2:43PM EDT | 275.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 12.50% |
| SMH240719C00280000 | 2024-04-29 3:40PM EDT | 280.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 12.50% |
| SMH240719C00285000 | 2024-04-26 1:20PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 12.50% |
| SMH240719C00290000 | 2024-04-16 3:22PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| SMH240719C00295000 | 2024-04-23 1:50PM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 131 | 38 | 12.50% |
| SMH240719C00300000 | 2024-04-26 10:12AM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| SMH240719C00305000 | 2024-04-05 2:12PM EDT | 305.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 12.50% |
| SMH240719C00310000 | 2024-04-24 11:22AM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 133 | 12.50% |
| SMH240719C00315000 | 2024-04-26 3:45PM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SMH240719C00320000 | 2024-04-19 10:50AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
| SMH240719C00325000 | 2024-04-02 9:45AM EDT | 325.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| SMH240719C00330000 | 2024-04-18 2:40PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 104 | 12.50% |
| SMH240719C00335000 | 2024-04-29 10:49AM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 481 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-04-12 3:14PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| SMH240719P00105000 | 2024-03-26 2:03PM EDT | 105.00 | 0.09 | 0.02 | 0.60 | 0.00 | - | 2 | 2 | 73.14% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 69.97% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 66.99% |
| SMH240719P00120000 | 2024-04-29 3:01PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| SMH240719P00125000 | 2024-04-24 11:34AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| SMH240719P00130000 | 2024-04-24 3:05PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 25.00% |
| SMH240719P00135000 | 2024-04-17 12:37PM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| SMH240719P00140000 | 2024-03-20 3:45PM EDT | 140.00 | 0.42 | 0.64 | 0.68 | 0.00 | - | 3 | 117 | 53.15% |
| SMH240719P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 12.50% |
| SMH240719P00150000 | 2024-04-29 1:49PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| SMH240719P00155000 | 2024-04-26 1:25PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| SMH240719P00160000 | 2024-04-26 1:35PM EDT | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 12.50% |
| SMH240719P00165000 | 2024-04-29 1:42PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 497 | 12.50% |
| SMH240719P00170000 | 2024-04-29 12:44PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 12.50% |
| SMH240719P00175000 | 2024-04-26 1:49PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 12.50% |
| SMH240719P00179000 | 2024-04-29 2:42PM EDT | 179.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 6.25% |
| SMH240719P00180000 | 2024-04-29 3:00PM EDT | 180.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 41 | 2,861 | 6.25% |
| SMH240719P00181000 | 2024-04-24 11:17AM EDT | 181.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| SMH240719P00182000 | 2024-04-26 3:48PM EDT | 182.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 6.25% |
| SMH240719P00183000 | 2024-04-29 2:42PM EDT | 183.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| SMH240719P00184000 | 2024-02-22 10:50AM EDT | 184.00 | 4.40 | 2.08 | 2.29 | 0.00 | - | 1 | 11 | 33.79% |
| SMH240719P00185000 | 2024-04-29 12:36PM EDT | 185.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 6.25% |
| SMH240719P00186000 | 2024-04-24 10:44AM EDT | 186.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 43 | 48 | 6.25% |
| SMH240719P00187000 | 2024-04-26 11:06AM EDT | 187.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| SMH240719P00188000 | 2024-04-24 3:48PM EDT | 188.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| SMH240719P00189000 | 2024-04-26 11:06AM EDT | 189.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 6.25% |
| SMH240719P00190000 | 2024-04-29 3:57PM EDT | 190.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 65 | 426 | 6.25% |
| SMH240719P00191000 | 2024-04-26 11:14AM EDT | 191.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| SMH240719P00192000 | 2024-04-24 2:15PM EDT | 192.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 87 | 202 | 6.25% |
| SMH240719P00193000 | 2024-04-26 11:11AM EDT | 193.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 6.25% |
| SMH240719P00194000 | 2024-04-26 11:09AM EDT | 194.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 6.25% |
| SMH240719P00195000 | 2024-04-26 3:58PM EDT | 195.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 24 | 664 | 6.25% |
| SMH240719P00196000 | 2024-04-26 2:21PM EDT | 196.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 26 | 409 | 6.25% |
| SMH240719P00197000 | 2024-04-29 11:33AM EDT | 197.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 6.25% |
| SMH240719P00198000 | 2024-04-26 12:42PM EDT | 198.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 81 | 6.25% |
| SMH240719P00199000 | 2024-04-29 3:00PM EDT | 199.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 3.13% |
| SMH240719P00200000 | 2024-04-29 3:20PM EDT | 200.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 27 | 1,200 | 3.13% |
| SMH240719P00205000 | 2024-04-29 3:23PM EDT | 205.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 69 | 540 | 3.13% |
| SMH240719P00210000 | 2024-04-29 3:18PM EDT | 210.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 37 | 748 | 1.56% |
| SMH240719P00215000 | 2024-04-29 3:54PM EDT | 215.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 44 | 503 | 0.78% |
| SMH240719P00220000 | 2024-04-29 12:42PM EDT | 220.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 27 | 537 | 0.00% |
| SMH240719P00225000 | 2024-04-29 2:40PM EDT | 225.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
| SMH240719P00230000 | 2024-04-29 3:14PM EDT | 230.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 21 | 264 | 0.00% |
| SMH240719P00235000 | 2024-04-26 10:32AM EDT | 235.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 433 | 0.00% |
| SMH240719P00240000 | 2024-04-25 11:41AM EDT | 240.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| SMH240719P00245000 | 2024-04-16 3:18PM EDT | 245.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| SMH240719P00250000 | 2024-04-26 12:46PM EDT | 250.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 0.00% |
| SMH240719P00255000 | 2024-04-19 11:53AM EDT | 255.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719P00260000 | 2024-04-03 1:41PM EDT | 260.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240719P00270000 | 2024-04-01 10:49AM EDT | 270.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240719P00275000 | 2024-03-14 11:53AM EDT | 275.00 | 56.25 | 53.75 | 55.30 | 0.00 | - | 1 | 19 | 0.00% |
| SMH240719P00280000 | 2024-03-08 12:09PM EDT | 280.00 | 49.65 | 56.25 | 58.05 | 0.00 | - | 10 | 10 | 0.00% |
| SMH240719P00285000 | 2024-03-14 11:54AM EDT | 285.00 | 65.70 | 63.05 | 65.70 | 0.00 | - | 1 | 0 | 0.00% |
