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
57.254,10 +429,55 (+0,76%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802C00225000 | 2024-06-21 9:51AM EDT | 225.00 | 40.94 | 35.75 | 40.00 | 0.00 | - | 8 | 8 | 55.26% |
| SMH240802C00230000 | 2024-06-21 10:49AM EDT | 230.00 | 38.63 | 32.30 | 33.70 | 0.00 | - | 1 | 1 | 43.45% |
| SMH240802C00235000 | 2024-06-13 11:15AM EDT | 235.00 | 33.90 | 27.65 | 29.10 | 0.00 | - | 3 | 3 | 40.38% |
| SMH240802C00242500 | 2024-06-28 10:55AM EDT | 242.50 | 25.31 | 21.65 | 22.80 | -6.41 | -20.21% | 3 | 1 | 37.49% |
| SMH240802C00245000 | 2024-06-27 1:12PM EDT | 245.00 | 24.05 | 19.65 | 21.75 | +4.28 | +21.65% | 1 | 5 | 40.13% |
| SMH240802C00250000 | 2024-06-28 1:20PM EDT | 250.00 | 17.59 | 15.40 | 18.35 | -3.70 | -17.38% | 5 | 3 | 39.47% |
| SMH240802C00252500 | 2024-06-21 2:10PM EDT | 252.50 | 19.92 | 15.10 | 15.35 | 0.00 | - | 3 | 4 | 34.44% |
| SMH240802C00255000 | 2024-06-28 12:40PM EDT | 255.00 | 13.70 | 13.50 | 13.75 | +0.70 | +5.38% | 13 | 81 | 33.96% |
| SMH240802C00257500 | 2024-06-28 12:40PM EDT | 257.50 | 11.95 | 12.05 | 12.25 | +0.19 | +1.62% | 7 | 17 | 33.53% |
| SMH240802C00260000 | 2024-06-28 3:24PM EDT | 260.00 | 10.74 | 10.65 | 10.90 | +0.99 | +10.15% | 31 | 62 | 33.28% |
| SMH240802C00262500 | 2024-06-28 1:57PM EDT | 262.50 | 10.00 | 9.40 | 9.60 | +1.03 | +11.48% | 12 | 15 | 32.90% |
| SMH240802C00265000 | 2024-06-28 2:25PM EDT | 265.00 | 8.55 | 8.25 | 8.45 | +0.80 | +10.32% | 75 | 40 | 32.69% |
| SMH240802C00267500 | 2024-06-28 2:42PM EDT | 267.50 | 7.60 | 7.20 | 7.40 | +0.85 | +12.59% | 3 | 37 | 32.51% |
| SMH240802C00270000 | 2024-06-28 3:37PM EDT | 270.00 | 6.14 | 6.25 | 6.45 | +0.17 | +2.85% | 18 | 81 | 32.35% |
| SMH240802C00272500 | 2024-06-28 1:12PM EDT | 272.50 | 5.85 | 5.40 | 5.60 | +0.77 | +15.16% | 3 | 32 | 32.23% |
| SMH240802C00275000 | 2024-06-28 2:12PM EDT | 275.00 | 5.15 | 4.65 | 4.85 | +0.78 | +17.85% | 58 | 90 | 32.17% |
| SMH240802C00277500 | 2024-06-28 10:45AM EDT | 277.50 | 5.29 | 4.00 | 4.15 | +1.52 | +40.32% | 103 | 166 | 32.00% |
| SMH240802C00280000 | 2024-06-28 1:41PM EDT | 280.00 | 3.75 | 3.40 | 3.55 | +0.38 | +11.28% | 136 | 2,569 | 31.91% |
| SMH240802C00282500 | 2024-06-28 3:39PM EDT | 282.50 | 2.90 | 2.92 | 3.05 | +0.31 | +11.97% | 109 | 17 | 31.95% |
| SMH240802C00285000 | 2024-06-28 12:34PM EDT | 285.00 | 2.65 | 2.48 | 2.59 | +0.51 | +23.83% | 32 | 46 | 31.90% |
| SMH240802C00287500 | 2024-06-28 1:57PM EDT | 287.50 | 2.30 | 2.10 | 2.20 | +0.49 | +27.07% | 5 | 147 | 31.91% |
| SMH240802C00290000 | 2024-06-28 11:53AM EDT | 290.00 | 2.25 | 1.77 | 1.87 | +0.75 | +50.00% | 4 | 104 | 31.97% |
| SMH240802C00292500 | 2024-06-28 11:01AM EDT | 292.50 | 1.75 | 1.50 | 1.59 | +0.01 | +0.57% | 20 | 9 | 32.06% |
| SMH240802C00295000 | 2024-06-27 3:15PM EDT | 295.00 | 1.50 | 1.26 | 1.35 | +0.31 | +26.05% | 1 | 93 | 32.17% |
| SMH240802C00297500 | 2024-06-25 12:47PM EDT | 297.50 | 1.19 | 1.06 | 1.15 | 0.00 | - | 1 | 10 | 32.31% |
| SMH240802C00300000 | 2024-06-28 2:08PM EDT | 300.00 | 1.01 | 0.89 | 0.98 | +0.26 | +34.67% | 2 | 62 | 32.48% |
| SMH240802C00305000 | 2024-06-25 10:11AM EDT | 305.00 | 0.76 | 0.63 | 0.70 | 0.00 | - | 7 | 15 | 32.73% |
| SMH240802C00310000 | 2024-06-25 9:48AM EDT | 310.00 | 0.50 | 0.43 | 0.51 | 0.00 | - | 1 | 3 | 33.15% |
| SMH240802C00315000 | 2024-06-24 10:51AM EDT | 315.00 | 0.38 | 0.30 | 0.37 | 0.00 | - | 14 | 11 | 33.55% |
| SMH240802C00320000 | 2024-06-20 3:41PM EDT | 320.00 | 1.00 | 0.20 | 0.27 | 0.00 | - | - | 5 | 33.96% |
| SMH240802C00325000 | 2024-06-20 11:22AM EDT | 325.00 | 1.15 | 0.13 | 0.20 | 0.00 | - | - | 5 | 34.47% |
| SMH240802C00330000 | 2024-06-27 3:54PM EDT | 330.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 1 | 9 | 35.30% |
| SMH240802C00370000 | 2024-06-20 9:58AM EDT | 370.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | - | 3 | 60.45% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 0.31 | 0.30 | 0.36 | +0.01 | +3.33% | 4 | 11 | 45.90% |
| SMH240802P00210000 | 2024-06-28 1:00PM EDT | 210.00 | 0.45 | 0.46 | 0.51 | -0.14 | -23.73% | 2 | 11 | 41.16% |
| SMH240802P00215000 | 2024-06-27 11:58AM EDT | 215.00 | 0.59 | 0.59 | 0.64 | -0.07 | -10.61% | 1 | 23 | 39.19% |
| SMH240802P00220000 | 2024-06-28 3:16PM EDT | 220.00 | 0.75 | 0.77 | 0.81 | +0.02 | +2.74% | 2 | 21 | 37.26% |
| SMH240802P00225000 | 2024-06-28 9:43AM EDT | 225.00 | 0.88 | 1.03 | 1.10 | -0.11 | -11.11% | 1 | 41 | 35.91% |
| SMH240802P00230000 | 2024-06-28 2:43PM EDT | 230.00 | 1.31 | 1.39 | 1.48 | -0.18 | -12.08% | 4 | 57 | 34.53% |
| SMH240802P00235000 | 2024-06-28 11:53AM EDT | 235.00 | 1.56 | 1.91 | 2.00 | -0.61 | -28.11% | 16 | 47 | 33.24% |
| SMH240802P00240000 | 2024-06-28 12:29PM EDT | 240.00 | 2.30 | 2.63 | 2.73 | -0.38 | -14.18% | 3 | 91 | 32.15% |
| SMH240802P00242500 | 2024-06-28 3:35PM EDT | 242.50 | 3.25 | 3.05 | 3.20 | -0.02 | -0.61% | 10 | 59 | 31.70% |
| SMH240802P00245000 | 2024-06-28 3:30PM EDT | 245.00 | 3.62 | 3.60 | 3.75 | -0.51 | -12.35% | 9 | 106 | 31.31% |
| SMH240802P00247500 | 2024-06-28 3:59PM EDT | 247.50 | 4.27 | 4.20 | 4.35 | -0.31 | -6.77% | 29 | 39 | 30.82% |
| SMH240802P00250000 | 2024-06-28 3:30PM EDT | 250.00 | 4.90 | 4.90 | 5.05 | -0.45 | -8.41% | 10 | 113 | 30.42% |
| SMH240802P00252500 | 2024-06-28 1:42PM EDT | 252.50 | 5.30 | 5.70 | 5.85 | -1.40 | -20.90% | 18 | 48 | 30.05% |
| SMH240802P00255000 | 2024-06-28 1:18PM EDT | 255.00 | 7.00 | 6.60 | 6.80 | -0.85 | -10.83% | 10 | 59 | 29.88% |
| SMH240802P00257500 | 2024-06-28 2:42PM EDT | 257.50 | 7.40 | 7.60 | 7.80 | -0.90 | -10.84% | 19 | 45 | 29.54% |
| SMH240802P00260000 | 2024-06-28 3:35PM EDT | 260.00 | 8.70 | 8.70 | 8.95 | -0.60 | -6.45% | 37 | 84 | 29.34% |
| SMH240802P00262500 | 2024-06-28 3:59PM EDT | 262.50 | 10.07 | 9.95 | 10.15 | -0.90 | -8.20% | 27 | 35 | 28.97% |
| SMH240802P00265000 | 2024-06-28 11:43AM EDT | 265.00 | 10.15 | 11.30 | 11.50 | -3.02 | -22.93% | 4 | 43 | 28.73% |
| SMH240802P00267500 | 2024-06-28 12:09PM EDT | 267.50 | 11.80 | 12.75 | 13.00 | +0.21 | +1.81% | 4 | 5 | 28.64% |
| SMH240802P00270000 | 2024-06-26 11:33AM EDT | 270.00 | 15.85 | 14.30 | 14.55 | 0.00 | - | 1 | 42 | 28.36% |
| SMH240802P00272500 | 2024-06-27 2:52PM EDT | 272.50 | 16.27 | 15.95 | 16.25 | 0.00 | - | 1 | 5 | 28.26% |
| SMH240802P00275000 | 2024-06-25 11:30AM EDT | 275.00 | 18.39 | 17.75 | 18.00 | 0.00 | - | 2 | 7 | 27.99% |
| SMH240802P00277500 | 2024-06-24 2:53PM EDT | 277.50 | 22.46 | 18.00 | 21.00 | 0.00 | - | - | 5 | 32.19% |
| SMH240802P00280000 | 2024-06-20 9:55AM EDT | 280.00 | 12.03 | 20.10 | 22.50 | 0.00 | - | - | 1 | 30.51% |
| SMH240802P00282500 | 2024-06-18 9:45AM EDT | 282.50 | 15.04 | 22.40 | 25.65 | 0.00 | - | - | 22 | 35.26% |
| SMH240802P00287500 | 2024-06-26 3:29PM EDT | 287.50 | 29.60 | 26.70 | 28.40 | 0.00 | - | 1 | 21 | 28.77% |
| SMH240802P00295000 | 2024-06-20 9:38AM EDT | 295.00 | 21.81 | 32.65 | 36.95 | 0.00 | - | - | 4 | 39.51% |
| SMH240802P00310000 | 2024-06-20 9:55AM EDT | 310.00 | 32.76 | 47.00 | 51.50 | 0.00 | - | - | 0 | 46.72% |
| SMH240802P00340000 | 2024-06-20 2:34PM EDT | 340.00 | 68.60 | 77.00 | 81.50 | 0.00 | - | - | 0 | 63.16% |
