Deutsche Märkte öffnen in 6 Stunden 40 Minuten
Nikkei 225
38.341,76 +267,78 (+0,70%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.313,81 +1.527,20 (+2,69%) CMC Crypto 200
1.352,61 +52,51 (+4,04%) Nasdaq Compositive
16.346,26 +43,46 (+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
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.20 | 0.00 | - | 1 | 1 | 104.00 | 0.28 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | - | 0 |
| - | - | - | - | - | 106.00 | 0.34 | 0.00 | - | 12 | 2 |
| - | - | - | - | - | 107.00 | 0.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 109.00 | 0.36 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 110.00 | 0.43 | 0.00 | - | 14 | 8 |
| - | - | - | - | - | 111.00 | 0.49 | 0.00 | - | - | 5 |
| - | - | - | - | - | 112.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 116.00 | 0.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 1.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 128.00 | 0.74 | 0.00 | - | - | 5 |
| - | - | - | - | - | 130.00 | 1.01 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 135.00 | 0.69 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 136.00 | 1.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 138.00 | 1.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 139.00 | 0.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 1.00 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 142.00 | 2.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 143.00 | 2.12 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 144.00 | 2.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 146.00 | 2.37 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 147.00 | 1.53 | 0.00 | - | 1 | 1 |
| 60.20 | 0.00 | - | - | 1 | 148.00 | 2.30 | 0.00 | - | 4 | 4 |
| 76.68 | +76.68 | - | - | 8 | 150.00 | 1.22 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 151.00 | 2.57 | 0.00 | - | 13 | 13 |
| 74.05 | 0.00 | - | - | 10 | 152.00 | 2.67 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 154.00 | 2.88 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 155.00 | 1.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 156.00 | 2.63 | 0.00 | - | 1,338 | 1,337 |
| - | - | - | - | - | 157.00 | 2.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 158.00 | 1.67 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 159.00 | 3.50 | 0.00 | - | 1 | 2 |
| 65.45 | 0.00 | - | - | 1 | 160.00 | 2.10 | 0.00 | - | 16 | 70 |
| - | - | - | - | - | 161.00 | 3.75 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 162.00 | 3.00 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 163.00 | 4.05 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 164.00 | 3.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 165.00 | 2.19 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 166.00 | 3.88 | 0.00 | - | - | 1 |
| - | - | - | - | - | 167.00 | 4.70 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 168.00 | 2.52 | +2.52 | - | - | 1 |
| - | - | - | - | - | 169.00 | 5.05 | 0.00 | - | 17 | 13 |
| - | - | - | - | - | 170.00 | 2.76 | +0.16 | +6.15% | 20 | 578 |
| 61.90 | 0.00 | - | - | 2 | 171.00 | 4.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 172.00 | 6.25 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 173.00 | 5.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 174.00 | 5.19 | 0.00 | - | - | 7 |
| 54.75 | 0.00 | - | 1 | 4 | 175.00 | 6.14 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 176.00 | 3.90 | 0.00 | - | 1 | 1 |
| 50.40 | 0.00 | - | 1 | 1 | 177.00 | 4.61 | 0.00 | - | 53 | 53 |
| - | - | - | - | - | 178.00 | 6.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 179.00 | 4.75 | 0.00 | - | 1 | 1 |
| 41.00 | 0.00 | - | - | 2 | 180.00 | 3.97 | 0.00 | - | 2 | 27 |
| 47.10 | 0.00 | - | 3 | 3 | 181.00 | 6.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 182.00 | 4.80 | 0.00 | - | 1 | 4 |
| 45.50 | 0.00 | - | 1 | 1 | 183.00 | 4.95 | 0.00 | - | - | 2 |
| 45.91 | 0.00 | - | 2 | 0 | 184.00 | 5.00 | 0.00 | - | 2 | 0 |
| 39.20 | 0.00 | - | 4 | 2 | 185.00 | 6.15 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 186.00 | 8.25 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 187.00 | 6.50 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 188.00 | 8.85 | 0.00 | - | 1 | 3 |
| 50.05 | 0.00 | - | 1 | 1 | 189.00 | 9.15 | 0.00 | - | 144 | 156 |
| 41.40 | 0.00 | - | - | 10 | 190.00 | 5.75 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 191.00 | 8.25 | 0.00 | - | 2 | 107 |
| 49.00 | 0.00 | - | - | 0 | 192.00 | 6.65 | -3.00 | -31.09% | 289 | 197 |
| 39.66 | +2.01 | +5.34% | 2 | 26 | 193.00 | 10.50 | 0.00 | - | 8 | 12 |
| 37.65 | 0.00 | - | 2 | 1 | 194.00 | 8.30 | 0.00 | - | 19 | 42 |
| - | - | - | - | - | 195.00 | 8.80 | 0.00 | - | 13 | 27 |
| 40.20 | 0.00 | - | 1 | 1 | 196.00 | 9.45 | 0.00 | - | 4 | 40 |
| 40.25 | 0.00 | - | 1 | 1 | 197.00 | 12.00 | 0.00 | - | 7 | 97 |
| - | - | - | - | - | 198.00 | 12.40 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 199.00 | 12.80 | 0.00 | - | 3 | 66 |
| 33.15 | 0.00 | - | 4 | 13 | 200.00 | 8.40 | 0.00 | - | 1 | 162 |
| 30.67 | -1.83 | -5.63% | 2 | 13 | 205.00 | 10.30 | +0.45 | +4.57% | 1,068 | 102 |
| 27.60 | +1.90 | +7.39% | 2 | 22 | 210.00 | 12.45 | +0.70 | +5.96% | 2 | 548 |
| 24.95 | 0.00 | - | 1 | 27 | 215.00 | 13.80 | 0.00 | - | 15 | 219 |
| 22.40 | +0.20 | +0.90% | 2 | 326 | 220.00 | 16.55 | 0.00 | - | 6 | 396 |
| 19.95 | +4.85 | +32.12% | 4 | 165 | 225.00 | 18.50 | 0.00 | - | 23 | 203 |
| 17.48 | +0.03 | +0.17% | 22 | 296 | 230.00 | 21.75 | 0.00 | - | 6 | 82 |
| 15.75 | +0.30 | +1.94% | 47 | 281 | 235.00 | 23.15 | 0.00 | - | 16 | 134 |
| 13.85 | +0.30 | +2.21% | 56 | 469 | 240.00 | 39.00 | 0.00 | - | 2 | 20 |
| 12.10 | +0.10 | +0.83% | 20 | 143 | 245.00 | 31.76 | 0.00 | - | 8 | 54 |
| 10.27 | -0.23 | -2.19% | 18 | 49 | 250.00 | 33.50 | 0.00 | - | 8 | 25 |
| 9.15 | -0.40 | -4.19% | 10 | 32 | 255.00 | 37.60 | 0.00 | - | 1 | 16 |
| 7.85 | 0.00 | - | 4 | 37 | 260.00 | 38.66 | 0.00 | - | - | 4 |
| 7.28 | 0.00 | - | 9 | 107 | 265.00 | 50.00 | 0.00 | - | - | 15 |
| 5.88 | +1.73 | +41.69% | 2 | 53 | 270.00 | 50.40 | +50.40 | - | - | 20 |
| 3.05 | 0.00 | - | 45 | 82 | 275.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 17 | 85 | 280.00 | - | - | - | - | - |
| 3.98 | 0.00 | - | 5 | 29 | 285.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 8 | 290.00 | - | - | - | - | - |
| 2.63 | -1.07 | -28.92% | 2 | 137 | 295.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 11 | 300.00 | - | - | - | - | - |
| 1.87 | +0.61 | +48.41% | 2 | 6 | 305.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 8 | 8 | 310.00 | - | - | - | - | - |
| 1.14 | -0.23 | -16.79% | 2 | 12 | 320.00 | - | - | - | - | - |
| 0.96 | -1.01 | -51.27% | 2 | 24 | 325.00 | - | - | - | - | - |
| 0.70 | +0.02 | +2.94% | 2 | 0 | 335.00 | - | - | - | - | - |
