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
57.296,55 +411,29 (+0,72%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 67.00 | 59.65 | 64.00 | 0.00 | - | 1 | 1 | 64.26% |
| SMH240726C00215000 | 2024-06-24 11:47AM EDT | 215.00 | 45.89 | 44.90 | 49.50 | 0.00 | - | 3 | 0 | 53.61% |
| SMH240726C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 40.45 | 40.05 | 44.50 | 0.00 | - | 1 | 4 | 65.03% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 230.00 | 31.30 | 30.55 | 34.85 | 0.00 | - | 2 | 4 | 55.20% |
| SMH240726C00232500 | 2024-06-28 9:52AM EDT | 232.50 | 32.73 | 28.50 | 31.10 | +5.88 | +21.90% | 7 | 8 | 45.39% |
| SMH240726C00235000 | 2024-06-27 11:30AM EDT | 235.00 | 25.69 | 27.35 | 28.80 | 0.00 | - | 5 | 21 | 43.70% |
| SMH240726C00237500 | 2024-06-25 10:59AM EDT | 237.50 | 24.10 | 25.25 | 26.30 | 0.00 | - | 2 | 3 | 40.85% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 25.30 | 22.80 | 25.60 | 0.00 | - | 5 | 8 | 46.61% |
| SMH240726C00242500 | 2024-06-26 1:18PM EDT | 242.50 | 20.91 | 21.00 | 21.85 | 0.00 | - | 2 | 5 | 37.72% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 25.02 | 19.10 | 19.85 | 0.00 | - | 3 | 16 | 36.91% |
| SMH240726C00247500 | 2024-06-21 1:04PM EDT | 247.50 | 23.19 | 17.40 | 18.65 | 0.00 | - | 10 | 6 | 39.16% |
| SMH240726C00250000 | 2024-06-27 1:13PM EDT | 250.00 | 20.00 | 15.05 | 16.25 | +4.98 | +33.16% | 5 | 35 | 36.12% |
| SMH240726C00252500 | 2024-06-28 3:59PM EDT | 252.50 | 13.99 | 13.90 | 14.10 | +1.79 | +14.67% | 5 | 15 | 33.91% |
| SMH240726C00255000 | 2024-06-28 12:38PM EDT | 255.00 | 12.54 | 12.25 | 12.45 | +1.44 | +12.97% | 403 | 48 | 33.34% |
| SMH240726C00257500 | 2024-06-28 10:54AM EDT | 257.50 | 12.72 | 10.75 | 10.95 | +2.37 | +22.90% | 4 | 23 | 32.95% |
| SMH240726C00260000 | 2024-06-28 3:48PM EDT | 260.00 | 9.65 | 9.35 | 9.55 | +1.34 | +16.13% | 65 | 164 | 32.56% |
| SMH240726C00262500 | 2024-06-28 1:52PM EDT | 262.50 | 8.59 | 8.10 | 8.30 | +0.94 | +12.29% | 14 | 17 | 32.32% |
| SMH240726C00265000 | 2024-06-28 3:40PM EDT | 265.00 | 6.95 | 6.95 | 7.15 | +0.35 | +5.30% | 33 | 96 | 32.06% |
| SMH240726C00267500 | 2024-06-28 12:37PM EDT | 267.50 | 6.15 | 5.95 | 6.10 | +0.50 | +8.85% | 6 | 54 | 31.76% |
| SMH240726C00270000 | 2024-06-28 3:43PM EDT | 270.00 | 5.25 | 5.05 | 5.20 | +0.78 | +17.45% | 26 | 104 | 31.63% |
| SMH240726C00272500 | 2024-06-28 11:05AM EDT | 272.50 | 5.09 | 4.25 | 4.45 | +0.94 | +22.65% | 18 | 55 | 31.70% |
| SMH240726C00275000 | 2024-06-28 3:43PM EDT | 275.00 | 3.72 | 3.60 | 3.75 | +0.42 | +12.73% | 125 | 195 | 31.61% |
| SMH240726C00277500 | 2024-06-28 3:38PM EDT | 277.50 | 3.00 | 3.00 | 3.15 | -1.00 | -25.00% | 13 | 37 | 31.58% |
| SMH240726C00280000 | 2024-06-28 3:39PM EDT | 280.00 | 2.54 | 2.52 | 2.62 | +0.35 | +15.98% | 53 | 94 | 31.49% |
| SMH240726C00282500 | 2024-06-28 3:18PM EDT | 282.50 | 2.18 | 2.09 | 2.19 | +0.38 | +21.11% | 4 | 38 | 31.56% |
| SMH240726C00285000 | 2024-06-28 3:40PM EDT | 285.00 | 1.76 | 1.73 | 1.82 | +0.25 | +16.56% | 71 | 278 | 31.62% |
| SMH240726C00287500 | 2024-06-28 11:01AM EDT | 287.50 | 1.74 | 1.43 | 1.52 | +0.18 | +11.54% | 35 | 52 | 31.76% |
| SMH240726C00290000 | 2024-06-28 3:24PM EDT | 290.00 | 1.20 | 1.18 | 1.26 | +0.16 | +15.38% | 8 | 120 | 31.87% |
| SMH240726C00292500 | 2024-06-28 3:56PM EDT | 292.50 | 1.03 | 0.97 | 1.05 | +0.12 | +13.19% | 6 | 10 | 32.06% |
| SMH240726C00295000 | 2024-06-27 9:49AM EDT | 295.00 | 1.05 | 0.80 | 0.87 | 0.00 | - | 1 | 27 | 32.22% |
| SMH240726C00297500 | 2024-06-25 12:55PM EDT | 297.50 | 1.08 | 0.66 | 0.73 | +0.34 | +45.95% | 1 | 21 | 32.50% |
| SMH240726C00300000 | 2024-06-28 3:27PM EDT | 300.00 | 0.59 | 0.54 | 0.61 | +0.09 | +18.00% | 9 | 99 | 32.74% |
| SMH240726C00305000 | 2024-06-25 9:40AM EDT | 305.00 | 0.38 | 0.37 | 0.43 | 0.00 | - | 1 | 10 | 33.30% |
| SMH240726C00310000 | 2024-06-26 12:09PM EDT | 310.00 | 0.30 | 0.25 | 0.31 | 0.00 | - | 1 | 10 | 33.99% |
| SMH240726C00315000 | 2024-06-25 11:17AM EDT | 315.00 | 0.21 | 0.17 | 0.23 | 0.00 | - | 8 | 25 | 34.77% |
| SMH240726C00335000 | 2024-06-18 2:38PM EDT | 335.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 45.75% |
| SMH240726C00355000 | 2024-06-20 3:41PM EDT | 355.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | - | 5 | 67.58% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726P00190000 | 2024-06-17 11:36AM EDT | 190.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | - | 1 | 54.79% |
| SMH240726P00200000 | 2024-06-27 1:52PM EDT | 200.00 | 0.24 | 0.24 | 0.30 | +0.03 | +14.29% | 4 | 70 | 49.95% |
| SMH240726P00205000 | 2024-06-28 2:19PM EDT | 205.00 | 0.24 | 0.29 | 0.35 | -0.06 | -20.00% | 8 | 9 | 47.17% |
| SMH240726P00210000 | 2024-06-28 1:11PM EDT | 210.00 | 0.31 | 0.36 | 0.41 | -0.06 | -16.22% | 12 | 18 | 44.36% |
| SMH240726P00215000 | 2024-06-24 10:00AM EDT | 215.00 | 0.66 | 0.46 | 0.50 | 0.00 | - | 6 | 12 | 41.85% |
| SMH240726P00220000 | 2024-06-27 3:44PM EDT | 220.00 | 0.46 | 0.59 | 0.63 | -0.14 | -23.33% | 5 | 75 | 39.55% |
| SMH240726P00225000 | 2024-06-28 11:46AM EDT | 225.00 | 0.63 | 0.78 | 0.82 | -0.17 | -21.25% | 90 | 96 | 37.50% |
| SMH240726P00230000 | 2024-06-28 1:10PM EDT | 230.00 | 0.94 | 1.05 | 1.11 | -0.09 | -8.74% | 140 | 113 | 35.76% |
| SMH240726P00232500 | 2024-06-28 3:41PM EDT | 232.50 | 1.20 | 1.23 | 1.30 | -0.18 | -13.04% | 9 | 21 | 34.95% |
| SMH240726P00235000 | 2024-06-28 3:24PM EDT | 235.00 | 1.37 | 1.45 | 1.52 | -0.26 | -15.95% | 9 | 96 | 34.13% |
| SMH240726P00237500 | 2024-06-28 1:05PM EDT | 237.50 | 1.21 | 1.71 | 1.79 | -0.82 | -40.39% | 15 | 33 | 33.40% |
| SMH240726P00240000 | 2024-06-28 3:40PM EDT | 240.00 | 2.04 | 2.02 | 2.11 | -0.14 | -6.42% | 27 | 126 | 32.69% |
| SMH240726P00242500 | 2024-06-28 9:56AM EDT | 242.50 | 1.94 | 2.40 | 2.49 | -0.60 | -23.62% | 10 | 43 | 32.02% |
| SMH240726P00245000 | 2024-06-28 11:46AM EDT | 245.00 | 2.33 | 2.85 | 2.94 | -0.94 | -28.75% | 91 | 159 | 31.39% |
| SMH240726P00247500 | 2024-06-28 10:22AM EDT | 247.50 | 3.35 | 3.35 | 3.50 | -0.70 | -17.28% | 12 | 26 | 30.93% |
| SMH240726P00250000 | 2024-06-28 3:23PM EDT | 250.00 | 4.00 | 4.00 | 4.15 | -0.62 | -13.42% | 12 | 316 | 30.49% |
| SMH240726P00252500 | 2024-06-28 1:09PM EDT | 252.50 | 4.37 | 4.75 | 4.90 | -0.83 | -15.96% | 19 | 550 | 30.07% |
| SMH240726P00255000 | 2024-06-28 2:53PM EDT | 255.00 | 5.50 | 5.60 | 5.75 | -0.80 | -12.70% | 8 | 105 | 29.64% |
| SMH240726P00257500 | 2024-06-28 10:35AM EDT | 257.50 | 5.01 | 6.55 | 6.75 | -2.79 | -35.77% | 8 | 130 | 29.36% |
| SMH240726P00260000 | 2024-06-28 3:40PM EDT | 260.00 | 7.82 | 7.65 | 7.85 | -0.50 | -6.01% | 34 | 138 | 29.02% |
| SMH240726P00262500 | 2024-06-28 3:46PM EDT | 262.50 | 8.80 | 8.90 | 9.10 | -0.25 | -2.76% | 5 | 151 | 28.79% |
| SMH240726P00265000 | 2024-06-28 3:57PM EDT | 265.00 | 10.20 | 10.25 | 10.45 | -0.76 | -6.93% | 10 | 147 | 28.48% |
| SMH240726P00267500 | 2024-06-24 1:32PM EDT | 267.50 | 14.74 | 11.75 | 11.95 | 0.00 | - | 13 | 22 | 28.28% |
| SMH240726P00270000 | 2024-06-25 9:36AM EDT | 270.00 | 14.05 | 13.35 | 13.60 | -2.68 | -16.02% | 1 | 41 | 28.21% |
| SMH240726P00272500 | 2024-06-26 10:10AM EDT | 272.50 | 14.00 | 15.10 | 15.35 | 0.00 | - | 1 | 75 | 28.10% |
| SMH240726P00275000 | 2024-06-26 3:42PM EDT | 275.00 | 18.24 | 16.75 | 18.30 | 0.00 | - | 3 | 45 | 32.65% |
| SMH240726P00277500 | 2024-06-21 10:10AM EDT | 277.50 | 17.33 | 18.55 | 20.00 | 0.00 | - | 4 | 19 | 31.81% |
| SMH240726P00280000 | 2024-06-25 10:30AM EDT | 280.00 | 22.98 | 20.25 | 22.00 | 0.00 | - | 2 | 4 | 31.90% |
| SMH240726P00282500 | 2024-06-21 9:44AM EDT | 282.50 | 21.10 | 22.15 | 24.85 | 0.00 | - | 18 | 18 | 35.86% |
| SMH240726P00285000 | 2024-06-18 3:58PM EDT | 285.00 | 14.50 | 24.85 | 25.65 | 0.00 | - | 11 | 11 | 28.76% |
