Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.020,19 +482,77 (+0,84%) CMC Crypto 200
1.343,44 +43,34 (+3,33%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 86.00 | 0.10 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 87.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 88.00 | 0.08 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 89.00 | 0.10 | 0.00 | - | 2 | 0 |
| 133.60 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 93.00 | 0.08 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 94.00 | 0.13 | 0.00 | - | 34 | 33 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 96.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 97.00 | 0.22 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 98.00 | 0.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 100.00 | 0.12 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 101.00 | 0.14 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 103.00 | 0.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 104.00 | 0.23 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 106.00 | 0.25 | 0.00 | - | - | 22 |
| - | - | - | - | - | 107.00 | 0.25 | 0.00 | - | 40 | 27 |
| - | - | - | - | - | 108.00 | 0.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 112.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 50 | 103 |
| - | - | - | - | - | 116.00 | 0.22 | 0.00 | - | 44 | 115 |
| - | - | - | - | - | 117.00 | 0.25 | 0.00 | - | 122 | 60 |
| - | - | - | - | - | 118.00 | 0.26 | 0.00 | - | 34 | 16 |
| - | - | - | - | - | 119.00 | 0.21 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 120.00 | 0.25 | 0.00 | - | 50 | 952 |
| - | - | - | - | - | 121.00 | 0.26 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 122.00 | 0.26 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 123.00 | 0.21 | 0.00 | - | 50 | 180 |
| - | - | - | - | - | 124.00 | 2.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.22 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 126.00 | 1.78 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 127.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 128.00 | 1.22 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 129.00 | 0.98 | 0.00 | - | 2 | 3 |
| 55.72 | 0.00 | - | 2 | 0 | 130.00 | 0.18 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 131.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 132.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 133.00 | 0.92 | 0.00 | - | 2 | 3 |
| 76.94 | 0.00 | - | 1 | 5 | 135.00 | 0.23 | 0.00 | - | 10 | 47 |
| 78.30 | 0.00 | - | - | 1 | 136.00 | 2.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 137.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 139.00 | 3.36 | 0.00 | - | - | 3 |
| 90.53 | 0.00 | - | 1 | 2 | 140.00 | 0.24 | 0.00 | - | 6 | 48 |
| - | - | - | - | - | 141.00 | 0.80 | 0.00 | - | 12 | 7 |
| 73.20 | 0.00 | - | 10 | 6 | 142.00 | 1.76 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 143.00 | 0.67 | 0.00 | - | - | 50 |
| - | - | - | - | - | 144.00 | 2.42 | 0.00 | - | 8 | 13 |
| 82.57 | 0.00 | - | 1 | 101 | 145.00 | 0.31 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 147.00 | 1.02 | 0.00 | - | 1 | 6 |
| 63.39 | 0.00 | - | 15 | 0 | 148.00 | 0.64 | 0.00 | - | 1 | 4 |
| 80.07 | 0.00 | - | 8 | 8 | 149.00 | - | - | - | - | - |
| 70.15 | 0.00 | - | 10 | 20 | 150.00 | 0.78 | 0.00 | - | 1 | 86 |
| 71.95 | 0.00 | - | 10 | 9 | 151.00 | 1.04 | 0.00 | - | 4 | 34 |
| 62.55 | 0.00 | - | 1 | 1 | 152.00 | 1.24 | 0.00 | - | 1 | 5 |
| 62.05 | 0.00 | - | 6 | 9 | 153.00 | 0.67 | 0.00 | - | 2 | 14 |
| 60.88 | 0.00 | - | - | 1 | 154.00 | 0.46 | 0.00 | - | 2 | 53 |
| 69.35 | 0.00 | - | 2 | 14 | 155.00 | 0.49 | 0.00 | - | 5 | 96 |
| 69.55 | 0.00 | - | - | 2 | 156.00 | 0.92 | 0.00 | - | 1 | 4 |
| 57.65 | 0.00 | - | 1 | 8 | 157.00 | 0.80 | 0.00 | - | 1 | 11 |
| 65.80 | 0.00 | - | 1 | 10 | 158.00 | 0.88 | 0.00 | - | 2 | 57 |
| 72.75 | 0.00 | - | 3 | 38 | 159.00 | 1.33 | 0.00 | - | 1 | 13 |
| 61.40 | 0.00 | - | 1 | 16 | 160.00 | 0.59 | 0.00 | - | 31 | 212 |
| 71.35 | 0.00 | - | 5 | 12 | 161.00 | 0.65 | 0.00 | - | 1 | 27 |
| 63.10 | 0.00 | - | 1 | 8 | 162.00 | 0.60 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 163.00 | 1.12 | 0.00 | - | 1 | 121 |
| 63.43 | 0.00 | - | 1 | 12 | 164.00 | 0.98 | 0.00 | - | 1 | 17 |
| 55.69 | 0.00 | - | 2 | 4 | 165.00 | 0.79 | 0.00 | - | 2 | 57 |
| 46.05 | 0.00 | - | 6 | 52 | 166.00 | 1.22 | 0.00 | - | 1 | 20 |
| 59.00 | 0.00 | - | 25 | 27 | 167.00 | 0.86 | 0.00 | - | 2 | 41 |
| 57.70 | 0.00 | - | 1 | 4 | 168.00 | 0.90 | 0.00 | - | 3 | 17 |
| 64.95 | 0.00 | - | 5 | 19 | 169.00 | 0.89 | 0.00 | - | 3 | 42 |
| 49.90 | 0.00 | - | 10 | 24 | 170.00 | 0.94 | 0.00 | - | 50 | 500 |
| 55.05 | 0.00 | - | 5 | 27 | 171.00 | 1.04 | 0.00 | - | 9 | 55 |
| 33.85 | 0.00 | - | 1 | 15 | 172.00 | 1.63 | 0.00 | - | 6 | 26 |
| 65.25 | 0.00 | - | 15 | 46 | 173.00 | 1.16 | 0.00 | - | 8 | 153 |
| 58.90 | 0.00 | - | 10 | 17 | 174.00 | 1.41 | 0.00 | - | 8 | 28 |
| 52.77 | 0.00 | - | 1 | 37 | 175.00 | 1.24 | +0.01 | +0.81% | 10 | 92 |
| 39.15 | 0.00 | - | 1 | 21 | 176.00 | 1.38 | 0.00 | - | 12 | 42 |
| 47.40 | 0.00 | - | 2 | 341 | 177.00 | 1.41 | 0.00 | - | 11 | 109 |
| 41.02 | 0.00 | - | 1 | 34 | 178.00 | 1.51 | 0.00 | - | 17 | 371 |
| 35.00 | 0.00 | - | 1 | 49 | 179.00 | 1.60 | 0.00 | - | 7 | 83 |
| 44.70 | -0.90 | -1.97% | 7 | 83 | 180.00 | 1.57 | 0.00 | - | 16 | 2,310 |
| 44.62 | 0.00 | - | 2 | 29 | 181.00 | 1.77 | 0.00 | - | 17 | 139 |
| 40.04 | 0.00 | - | 2 | 13 | 182.00 | 1.89 | 0.00 | - | 7 | 135 |
| 33.70 | 0.00 | - | 1 | 20 | 183.00 | 1.97 | 0.00 | - | 1 | 54 |
| 48.90 | 0.00 | - | 1 | 51 | 184.00 | 2.04 | +0.02 | +0.99% | 2 | 120 |
| 32.16 | 0.00 | - | 1 | 40 | 185.00 | 2.13 | 0.00 | - | 31 | 251 |
| 48.90 | 0.00 | - | 1 | 101 | 186.00 | 2.22 | 0.00 | - | 34 | 194 |
| 38.15 | 0.00 | - | 1 | 18 | 187.00 | 2.35 | 0.00 | - | 52 | 268 |
| 42.90 | 0.00 | - | 17 | 24 | 188.00 | 7.75 | 0.00 | - | 403 | 418 |
| 39.70 | 0.00 | - | 14 | 41 | 189.00 | 4.00 | 0.00 | - | 1 | 1,656 |
| 38.25 | 0.00 | - | 1 | 40 | 190.00 | 2.73 | 0.00 | - | 13 | 253 |
| 30.49 | 0.00 | - | 1 | 46 | 191.00 | 6.55 | 0.00 | - | 1 | 32 |
| 20.55 | 0.00 | - | 1 | 38 | 192.00 | 3.89 | 0.00 | - | 10 | 44 |
| 34.55 | 0.00 | - | 1 | 32 | 193.00 | 4.80 | 0.00 | - | 68 | 89 |
| 26.90 | 0.00 | - | 1 | 39 | 194.00 | 4.95 | 0.00 | - | 24 | 297 |
| 30.95 | 0.00 | - | 1 | 40 | 195.00 | 3.74 | -0.76 | -16.89% | 1 | 902 |
| 39.15 | 0.00 | - | 5 | 31 | 196.00 | 3.85 | 0.00 | - | 4 | 593 |
| 30.05 | +9.05 | +43.10% | 1 | 57 | 197.00 | 4.31 | 0.00 | - | 2 | 500 |
| 30.20 | 0.00 | - | 2 | 40 | 198.00 | 4.10 | -1.40 | -25.45% | 2 | 315 |
| 28.43 | 0.00 | - | 2 | 68 | 199.00 | 8.45 | 0.00 | - | 3 | 246 |
| 27.53 | -1.04 | -3.64% | 4 | 186 | 200.00 | 4.70 | -0.23 | -4.67% | 4 | 815 |
| 23.92 | -1.28 | -5.08% | 4 | 310 | 205.00 | 5.80 | 0.00 | - | 216 | 1,212 |
| 20.60 | -2.28 | -9.97% | 10 | 258 | 210.00 | 7.24 | 0.00 | - | 1 | 855 |
| 17.50 | -0.25 | -1.41% | 36 | 1,644 | 215.00 | 9.70 | 0.00 | - | 4 | 1,393 |
| 14.60 | -0.35 | -2.34% | 8 | 599 | 220.00 | 11.52 | -0.48 | -4.00% | 1 | 224 |
| 12.50 | -0.06 | -0.48% | 19 | 2,209 | 225.00 | 14.20 | +0.58 | +4.26% | 51 | 224 |
| 10.05 | -0.55 | -5.19% | 118 | 2,306 | 230.00 | 17.00 | 0.00 | - | 2 | 260 |
| 8.36 | -1.59 | -15.98% | 1 | 1,175 | 235.00 | 23.75 | 0.00 | - | 1 | 99 |
| 6.95 | -1.35 | -16.27% | 3 | 370 | 240.00 | 24.30 | -2.70 | -10.00% | 10 | 12 |
| 6.60 | 0.00 | - | 2 | 924 | 245.00 | 41.20 | 0.00 | - | 1 | 6 |
| 4.50 | -0.10 | -2.17% | 10 | 2,360 | 250.00 | 31.00 | 0.00 | - | 1 | 11 |
| 3.44 | -0.26 | -7.03% | 5 | 1,656 | 255.00 | 53.17 | 0.00 | - | 5 | 0 |
| 2.65 | -0.47 | -15.06% | 1 | 5,720 | 260.00 | 39.20 | 0.00 | - | 1 | 1 |
| 2.23 | 0.00 | - | 1 | 819 | 265.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 277 | 270.00 | - | - | - | - | - |
| 1.21 | -0.13 | -9.70% | 1 | 1,870 | 275.00 | - | - | - | - | - |
| 0.93 | -0.13 | -12.26% | 2 | 205 | 280.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 566 | 285.00 | 54.55 | 0.00 | - | 2 | 2 |
| 0.55 | -0.08 | -12.70% | 2 | 387 | 290.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 3 | 129 | 295.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 6 | 182 | 300.00 | - | - | - | - | - |
| 0.26 | -0.08 | -23.53% | 1 | 64 | 305.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 29 | 310.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 7 | 315.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 14 | 70 | 320.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 6 | 325.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 6 | 330.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 34 | 205 | 335.00 | - | - | - | - | - |
