Deutsche Märkte schließen in 8 Stunden 26 Minuten
DAX
18.768,96 +64,54 (+0,35%) Euro Stoxx 50
5.074,34 +1,89 (+0,04%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.413,70 -24,80 (-1,02%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.549,30 +4.315,71 (+7,05%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.98 | 0.00 | - | 4 | 0 | 100.00 | 0.11 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 0.11 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 8 | 36 |
| 105.86 | 0.00 | - | - | 2 | 120.00 | 0.12 | 0.00 | - | 2 | 0 |
| 98.56 | 0.00 | - | 2 | 6 | 125.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 0.09 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 135.00 | 0.23 | 0.00 | - | 50 | 0 |
| 64.47 | 0.00 | - | 1 | 2 | 140.00 | 0.24 | 0.00 | - | 20 | 0 |
| 64.59 | 0.00 | - | - | 0 | 145.00 | 0.19 | 0.00 | - | 1 | 0 |
| 63.40 | 0.00 | - | 1 | 2 | 150.00 | 0.20 | 0.00 | - | 5 | 0 |
| 63.25 | 0.00 | - | 1 | 0 | 155.00 | 0.18 | 0.00 | - | 1 | 0 |
| 63.25 | 0.00 | - | 2 | 11 | 160.00 | 0.25 | 0.00 | - | 10 | 0 |
| 63.10 | 0.00 | - | 1 | 0 | 165.00 | 0.27 | 0.00 | - | 15 | 0 |
| 55.36 | 0.00 | - | 1 | 9 | 170.00 | 0.31 | 0.00 | - | 1 | 0 |
| 50.68 | 0.00 | - | 1 | 0 | 175.00 | 0.43 | 0.00 | - | 14 | 0 |
| 44.20 | 0.00 | - | 3 | 57 | 179.00 | 0.61 | 0.00 | - | 2 | 0 |
| 51.35 | 0.00 | - | 2 | 0 | 180.00 | 0.48 | 0.00 | - | 36 | 0 |
| 57.70 | 0.00 | - | 1 | 6 | 181.00 | 0.56 | 0.00 | - | 1 | 0 |
| 53.60 | 0.00 | - | 1 | 0 | 182.00 | 0.51 | 0.00 | - | 1 | 0 |
| 48.20 | 0.00 | - | 2 | 2 | 183.00 | 0.69 | 0.00 | - | 4 | 0 |
| 48.65 | 0.00 | - | 22 | 27 | 184.00 | 0.55 | 0.00 | - | 1 | 0 |
| 38.20 | 0.00 | - | 3 | 0 | 185.00 | 0.78 | 0.00 | - | 6 | 0 |
| 42.17 | 0.00 | - | 1 | 0 | 186.00 | 0.69 | 0.00 | - | 1 | 0 |
| 36.37 | 0.00 | - | 6 | 0 | 187.00 | 0.69 | 0.00 | - | 1 | 0 |
| 33.95 | 0.00 | - | 1 | 0 | 188.00 | 0.75 | 0.00 | - | 1 | 0 |
| 38.35 | 0.00 | - | 4 | 52 | 189.00 | 0.70 | 0.00 | - | 3 | 0 |
| 46.30 | 0.00 | - | 4 | 0 | 190.00 | 0.74 | 0.00 | - | 182 | 0 |
| 25.50 | 0.00 | - | 1 | 79 | 191.00 | 0.88 | 0.00 | - | 14 | 0 |
| 41.50 | 0.00 | - | 1 | 0 | 192.00 | 1.15 | 0.00 | - | 4 | 0 |
| 32.70 | 0.00 | - | 49 | 0 | 193.00 | 0.85 | 0.00 | - | 1 | 0 |
| 33.11 | 0.00 | - | 4 | 0 | 194.00 | 0.91 | 0.00 | - | 7 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 195.00 | 0.96 | 0.00 | - | 50 | 0 |
| 17.00 | 0.00 | - | 3 | 0 | 196.00 | 1.12 | 0.00 | - | 2 | 0 |
| 36.78 | 0.00 | - | 1 | 0 | 197.00 | 1.38 | 0.00 | - | 8 | 0 |
| 19.75 | 0.00 | - | 2 | 0 | 198.00 | 1.09 | 0.00 | - | 21 | 0 |
| 21.45 | 0.00 | - | 1 | 0 | 199.00 | 1.18 | 0.00 | - | 16 | 0 |
| 37.05 | 0.00 | - | 1 | 0 | 200.00 | 1.26 | 0.00 | - | 174 | 0 |
| 32.55 | 0.00 | - | 40 | 0 | 205.00 | 1.69 | 0.00 | - | 30 | 0 |
| 28.47 | 0.00 | - | 1 | 0 | 210.00 | 2.30 | 0.00 | - | 344 | 0 |
| 25.00 | 0.00 | - | 122 | 0 | 215.00 | 3.25 | 0.00 | - | 403 | 0 |
| 21.07 | 0.00 | - | 17 | 0 | 220.00 | 4.40 | 0.00 | - | 1,443 | 0 |
| 17.50 | 0.00 | - | 324 | 0 | 225.00 | 5.64 | 0.00 | - | 99 | 0 |
| 14.27 | 0.00 | - | 68 | 0 | 230.00 | 7.55 | 0.00 | - | 174 | 0 |
| 11.95 | 0.00 | - | 113 | 0 | 235.00 | 9.73 | 0.00 | - | 139 | 0 |
| 9.10 | 0.00 | - | 243 | 0 | 240.00 | 12.15 | 0.00 | - | 26 | 0 |
| 7.15 | 0.00 | - | 312 | 0 | 245.00 | 15.20 | 0.00 | - | 3 | 0 |
| 5.75 | 0.00 | - | 73 | 0 | 250.00 | 22.20 | 0.00 | - | 3 | 0 |
| 4.20 | 0.00 | - | 104 | 0 | 255.00 | 51.00 | 0.00 | - | 3 | 0 |
| 3.15 | 0.00 | - | 129 | 0 | 260.00 | 26.97 | 0.00 | - | 1 | 0 |
| 2.27 | 0.00 | - | 106 | 0 | 265.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 26 | 0 | 270.00 | 42.70 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | 272 | 0 | 275.00 | 56.25 | 0.00 | - | 1 | 19 |
| 0.84 | 0.00 | - | 4 | 0 | 280.00 | 49.65 | 0.00 | - | 10 | 10 |
| 0.61 | 0.00 | - | 8 | 0 | 285.00 | 65.70 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 3 | 0 | 290.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 295.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 0 | 300.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 0 | 305.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 0 | 315.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 7 | 320.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 20 | 325.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 70 | 104 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
