Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.053,95 -64,37 (-0,36%) Euro Stoxx 50
4.960,48 -20,61 (-0,41%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.326,80 -30,90 (-1,31%) EUR/USD
1,0732 +0,0007 (+0,06%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241115C00104000 | 2024-04-19 3:57PM EDT | 104.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH241115C00148000 | 2024-04-22 12:30PM EDT | 148.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH241115C00152000 | 2024-04-16 12:15PM EDT | 152.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SMH241115C00171000 | 2024-04-08 10:25AM EDT | 171.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH241115C00175000 | 2024-04-29 3:04PM EDT | 175.00 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMH241115C00177000 | 2024-04-26 2:31PM EDT | 177.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241115C00180000 | 2024-04-18 3:02PM EDT | 180.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH241115C00181000 | 2024-04-26 2:43PM EDT | 181.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SMH241115C00183000 | 2024-04-26 2:03PM EDT | 183.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241115C00184000 | 2024-04-22 2:39PM EDT | 184.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH241115C00185000 | 2024-04-25 3:53PM EDT | 185.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SMH241115C00189000 | 2024-04-01 1:04PM EDT | 189.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH241115C00192000 | 2024-03-21 9:32AM EDT | 192.00 | 49.00 | 24.00 | 26.10 | 0.00 | - | - | 0 | 0.00% |
| SMH241115C00193000 | 2024-04-29 10:11AM EDT | 193.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH241115C00194000 | 2024-04-01 9:50AM EDT | 194.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH241115C00196000 | 2024-04-12 10:15AM EDT | 196.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH241115C00197000 | 2024-04-12 9:34AM EDT | 197.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH241115C00200000 | 2024-04-24 10:00AM EDT | 200.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SMH241115C00205000 | 2024-04-24 11:17AM EDT | 205.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| SMH241115C00210000 | 2024-04-25 1:25PM EDT | 210.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241115C00215000 | 2024-04-29 3:17PM EDT | 215.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| SMH241115C00220000 | 2024-04-26 1:00PM EDT | 220.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| SMH241115C00225000 | 2024-04-25 10:28AM EDT | 225.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.78% |
| SMH241115C00230000 | 2024-04-24 3:22PM EDT | 230.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 63 | 253 | 1.56% |
| SMH241115C00235000 | 2024-04-26 2:03PM EDT | 235.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMH241115C00240000 | 2024-04-26 1:54PM EDT | 240.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMH241115C00245000 | 2024-04-23 10:21AM EDT | 245.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| SMH241115C00250000 | 2024-04-19 3:36PM EDT | 250.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| SMH241115C00255000 | 2024-04-19 3:01PM EDT | 255.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
| SMH241115C00260000 | 2024-04-19 2:52PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMH241115C00265000 | 2024-04-25 12:46PM EDT | 265.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| SMH241115C00270000 | 2024-04-26 3:57PM EDT | 270.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMH241115C00275000 | 2024-04-19 12:19PM EDT | 275.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SMH241115C00280000 | 2024-04-25 2:23PM EDT | 280.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMH241115C00285000 | 2024-04-26 11:38AM EDT | 285.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| SMH241115C00290000 | 2024-04-26 12:00PM EDT | 290.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SMH241115C00295000 | 2024-04-16 10:19AM EDT | 295.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| SMH241115C00300000 | 2024-04-19 2:38PM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 6.25% |
| SMH241115C00305000 | 2024-04-22 12:06PM EDT | 305.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SMH241115C00310000 | 2024-03-28 12:01PM EDT | 310.00 | 3.85 | 1.74 | 1.81 | 0.00 | - | 4 | 4 | 31.70% |
| SMH241115C00320000 | 2024-04-22 9:32AM EDT | 320.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SMH241115C00325000 | 2024-04-11 1:01PM EDT | 325.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241115P00104000 | 2024-04-22 3:08PM EDT | 104.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SMH241115P00106000 | 2024-04-29 2:57PM EDT | 106.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 25.00% |
| SMH241115P00109000 | 2024-04-11 1:46PM EDT | 109.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| SMH241115P00110000 | 2024-03-21 2:38PM EDT | 110.00 | 0.43 | 0.63 | 0.75 | 0.00 | - | 14 | 8 | 50.54% |
| SMH241115P00111000 | 2024-03-20 3:40PM EDT | 111.00 | 0.49 | 0.66 | 0.77 | 0.00 | - | - | 5 | 50.17% |
| SMH241115P00112000 | 2024-03-20 3:43PM EDT | 112.00 | 0.50 | 0.68 | 0.80 | 0.00 | - | - | 1 | 49.93% |
| SMH241115P00115000 | 2024-04-17 10:35AM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SMH241115P00116000 | 2024-04-09 3:45PM EDT | 116.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMH241115P00125000 | 2024-04-19 2:32PM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMH241115P00128000 | 2024-03-21 2:40PM EDT | 128.00 | 0.74 | 1.23 | 1.38 | 0.00 | - | - | 5 | 45.80% |
| SMH241115P00130000 | 2024-04-17 10:53AM EDT | 130.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SMH241115P00135000 | 2024-04-26 2:07PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 124 | 62 | 12.50% |
| SMH241115P00138000 | 2024-04-25 2:07PM EDT | 138.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMH241115P00139000 | 2024-04-01 2:29PM EDT | 139.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SMH241115P00140000 | 2024-04-11 2:42PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMH241115P00142000 | 2024-04-19 12:31PM EDT | 142.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SMH241115P00143000 | 2024-04-19 12:31PM EDT | 143.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SMH241115P00144000 | 2024-04-19 12:31PM EDT | 144.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SMH241115P00146000 | 2024-04-19 12:33PM EDT | 146.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SMH241115P00147000 | 2024-04-12 11:22AM EDT | 147.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMH241115P00148000 | 2024-04-19 11:16AM EDT | 148.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SMH241115P00150000 | 2024-04-19 1:19PM EDT | 150.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| SMH241115P00151000 | 2024-04-19 11:16AM EDT | 151.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| SMH241115P00152000 | 2024-04-19 11:16AM EDT | 152.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 12.50% |
| SMH241115P00154000 | 2024-04-19 11:16AM EDT | 154.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| SMH241115P00155000 | 2024-03-25 12:57PM EDT | 155.00 | 1.81 | 2.47 | 2.68 | 0.00 | - | 1 | 2 | 37.63% |
| SMH241115P00156000 | 2024-04-17 2:13PM EDT | 156.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 12.50% |
| SMH241115P00157000 | 2024-04-24 12:52PM EDT | 157.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMH241115P00158000 | 2024-04-19 11:16AM EDT | 158.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMH241115P00159000 | 2024-04-19 11:16AM EDT | 159.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMH241115P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| SMH241115P00161000 | 2024-04-19 11:16AM EDT | 161.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
| SMH241115P00162000 | 2024-04-25 3:00PM EDT | 162.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| SMH241115P00163000 | 2024-04-19 11:16AM EDT | 163.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
| SMH241115P00164000 | 2024-04-19 11:16AM EDT | 164.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SMH241115P00165000 | 2024-04-24 10:49AM EDT | 165.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| SMH241115P00166000 | 2024-04-17 1:24PM EDT | 166.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMH241115P00167000 | 2024-04-19 11:16AM EDT | 167.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| SMH241115P00169000 | 2024-04-19 11:16AM EDT | 169.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMH241115P00170000 | 2024-04-26 1:50PM EDT | 170.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 6.25% |
| SMH241115P00171000 | 2024-04-29 11:10AM EDT | 171.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SMH241115P00172000 | 2024-04-22 10:24AM EDT | 172.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SMH241115P00173000 | 2024-04-24 12:14PM EDT | 173.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SMH241115P00174000 | 2024-04-24 11:17AM EDT | 174.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMH241115P00175000 | 2024-04-19 10:20AM EDT | 175.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SMH241115P00176000 | 2024-03-28 9:36AM EDT | 176.00 | 3.90 | 4.25 | 4.35 | 0.00 | - | 1 | 1 | 31.47% |
| SMH241115P00177000 | 2024-04-04 3:58PM EDT | 177.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 6.25% |
| SMH241115P00179000 | 2024-04-26 1:25PM EDT | 179.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SMH241115P00180000 | 2024-04-26 12:00PM EDT | 180.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| SMH241115P00181000 | 2024-03-19 3:22PM EDT | 181.00 | 6.30 | 7.00 | 7.10 | 0.00 | - | 2 | 2 | 35.18% |
| SMH241115P00182000 | 2024-04-24 11:22AM EDT | 182.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SMH241115P00183000 | 2024-04-02 9:59AM EDT | 183.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SMH241115P00185000 | 2024-04-26 12:42PM EDT | 185.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| SMH241115P00186000 | 2024-04-23 12:05PM EDT | 186.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
| SMH241115P00187000 | 2024-04-26 12:42PM EDT | 187.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMH241115P00188000 | 2024-04-24 11:11AM EDT | 188.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMH241115P00189000 | 2024-04-25 2:48PM EDT | 189.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 3.13% |
| SMH241115P00190000 | 2024-04-26 2:00PM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMH241115P00191000 | 2024-04-25 2:48PM EDT | 191.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 3.13% |
| SMH241115P00192000 | 2024-04-26 12:42PM EDT | 192.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SMH241115P00193000 | 2024-04-26 11:57AM EDT | 193.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SMH241115P00194000 | 2024-04-26 12:43PM EDT | 194.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 3.13% |
| SMH241115P00195000 | 2024-04-26 11:51AM EDT | 195.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 3.13% |
| SMH241115P00196000 | 2024-04-26 2:00PM EDT | 196.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SMH241115P00197000 | 2024-04-26 2:00PM EDT | 197.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 3.13% |
| SMH241115P00198000 | 2024-04-26 1:31PM EDT | 198.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMH241115P00199000 | 2024-04-26 10:19AM EDT | 199.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMH241115P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 22 | 78 | 3.13% |
| SMH241115P00205000 | 2024-04-29 12:06PM EDT | 205.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMH241115P00210000 | 2024-04-29 3:00PM EDT | 210.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 1.56% |
| SMH241115P00215000 | 2024-04-26 12:00PM EDT | 215.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.39% |
| SMH241115P00220000 | 2024-04-29 10:54AM EDT | 220.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| SMH241115P00225000 | 2024-04-22 11:43AM EDT | 225.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| SMH241115P00230000 | 2024-04-26 12:43PM EDT | 230.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| SMH241115P00235000 | 2024-04-17 9:48AM EDT | 235.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| SMH241115P00240000 | 2024-04-19 10:40AM EDT | 240.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SMH241115P00245000 | 2024-04-05 10:06AM EDT | 245.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| SMH241115P00250000 | 2024-04-02 1:49PM EDT | 250.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| SMH241115P00255000 | 2024-04-02 9:49AM EDT | 255.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH241115P00260000 | 2024-04-01 2:22PM EDT | 260.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
