Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.032,77 -85,55 (-0,47%) Euro Stoxx 50
4.951,48 -29,61 (-0,59%) Dow Jones 30
38.192,24 -193,85 (-0,51%) Gold
2.317,80 -39,90 (-1,69%) EUR/USD
1,0712 -0,0013 (-0,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241220C00100000 | 2024-01-24 4:44PM EDT | 100.00 | 97.20 | 111.65 | 114.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMH241220C00110000 | 2024-04-02 12:40PM EDT | 110.00 | 117.62 | 111.25 | 114.80 | 0.00 | - | - | 1 | 69.79% |
| SMH241220C00115000 | 2024-04-02 12:40PM EDT | 115.00 | 112.86 | 106.55 | 109.60 | 0.00 | - | 1 | 2 | 66.27% |
| SMH241220C00120000 | 2024-03-08 12:06PM EDT | 120.00 | 120.00 | 106.25 | 109.15 | 0.00 | - | 2 | 2 | 78.97% |
| SMH241220C00125000 | 2024-01-19 11:31AM EDT | 125.00 | 65.46 | 82.35 | 84.30 | 0.00 | - | 2 | 2 | 0.00% |
| SMH241220C00130000 | 2024-01-19 10:30AM EDT | 130.00 | 60.68 | 77.80 | 80.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH241220C00135000 | 2024-03-01 1:40PM EDT | 135.00 | 91.36 | 94.30 | 98.45 | 0.00 | - | 1 | 2 | 76.97% |
| SMH241220C00140000 | 2024-03-05 2:32PM EDT | 140.00 | 87.25 | 84.85 | 88.50 | 0.00 | - | 1 | 3 | 60.60% |
| SMH241220C00145000 | 2024-04-16 10:05AM EDT | 145.00 | 80.50 | 80.10 | 80.85 | 0.00 | - | 3 | 13 | 53.84% |
| SMH241220C00150000 | 2024-04-04 12:28PM EDT | 150.00 | 85.30 | 75.55 | 76.90 | 0.00 | - | 1 | 9 | 52.62% |
| SMH241220C00155000 | 2024-03-06 2:44PM EDT | 155.00 | 82.00 | 75.25 | 76.15 | 0.00 | - | 20 | 31 | 60.00% |
| SMH241220C00159000 | 2024-03-06 3:51PM EDT | 159.00 | 77.20 | 70.50 | 72.70 | 0.00 | - | 5 | 5 | 56.94% |
| SMH241220C00160000 | 2024-04-18 9:30AM EDT | 160.00 | 60.00 | 66.55 | 68.05 | 0.00 | - | 1 | 4 | 50.56% |
| SMH241220C00161000 | 2024-03-05 12:20PM EDT | 161.00 | 69.45 | 72.30 | 73.70 | 0.00 | - | - | 4 | 62.71% |
| SMH241220C00162000 | 2024-03-06 11:48AM EDT | 162.00 | 73.90 | 68.35 | 71.60 | 0.00 | - | 3 | 9 | 57.77% |
| SMH241220C00163000 | 2024-03-05 1:56PM EDT | 163.00 | 67.95 | 65.45 | 67.70 | 0.00 | - | - | 1 | 51.96% |
| SMH241220C00164000 | 2024-03-11 9:48AM EDT | 164.00 | 68.33 | 67.90 | 68.85 | 0.00 | - | 1 | 14 | 57.18% |
| SMH241220C00165000 | 2024-02-13 3:34PM EDT | 165.00 | 47.05 | 64.30 | 66.40 | 0.00 | - | 2 | 9 | 52.26% |
| SMH241220C00166000 | 2024-03-05 12:19PM EDT | 166.00 | 65.10 | 68.25 | 69.65 | 0.00 | - | 1 | 2 | 60.91% |
| SMH241220C00167000 | 2024-03-05 1:25PM EDT | 167.00 | 64.60 | 61.90 | 63.90 | 0.00 | - | 4 | 6 | 52.05% |
| SMH241220C00168000 | 2024-04-22 9:30AM EDT | 168.00 | 45.17 | 60.05 | 60.70 | 0.00 | - | 1 | 22 | 46.79% |
| SMH241220C00169000 | 2024-03-05 4:47PM EDT | 169.00 | 62.20 | 60.65 | 62.15 | 0.00 | - | - | 1 | 51.19% |
| SMH241220C00170000 | 2024-04-19 11:20AM EDT | 170.00 | 46.62 | 58.45 | 59.95 | 0.00 | - | 10 | 20 | 48.09% |
| SMH241220C00171000 | 2024-04-11 9:41AM EDT | 171.00 | 62.40 | 57.65 | 59.10 | 0.00 | - | 2 | 10 | 47.73% |
| SMH241220C00172000 | 2024-03-05 4:44PM EDT | 172.00 | 59.40 | 58.20 | 59.75 | 0.00 | - | - | 4 | 50.34% |
| SMH241220C00173000 | 2024-03-06 12:53PM EDT | 173.00 | 65.80 | 59.10 | 61.80 | 0.00 | - | 5 | 7 | 52.94% |
| SMH241220C00174000 | 2024-03-07 11:15AM EDT | 174.00 | 69.25 | 58.65 | 61.00 | 0.00 | - | 1 | 8 | 52.95% |
| SMH241220C00175000 | 2024-04-11 1:09PM EDT | 175.00 | 60.85 | 54.30 | 54.95 | 0.00 | - | 2 | 34 | 44.81% |
| SMH241220C00176000 | 2024-04-05 11:33AM EDT | 176.00 | 57.93 | 53.35 | 54.25 | 0.00 | - | 2 | 20 | 44.75% |
| SMH241220C00177000 | 2024-02-05 11:10AM EDT | 177.00 | 33.93 | 60.95 | 62.05 | 0.00 | - | 1 | 0 | 59.37% |
| SMH241220C00178000 | 2024-03-07 11:15AM EDT | 178.00 | 65.95 | 55.15 | 57.75 | 0.00 | - | 2 | 3 | 51.29% |
| SMH241220C00179000 | 2024-03-06 11:34AM EDT | 179.00 | 59.35 | 55.30 | 56.90 | 0.00 | - | 5 | 6 | 51.76% |
| SMH241220C00180000 | 2024-03-26 12:10PM EDT | 180.00 | 59.20 | 44.70 | 46.55 | 0.00 | - | 2 | 29 | 34.96% |
| SMH241220C00182000 | 2024-04-05 11:33AM EDT | 182.00 | 53.12 | 48.75 | 50.95 | 0.00 | - | 2 | 2 | 45.80% |
| SMH241220C00183000 | 2024-04-19 9:40AM EDT | 183.00 | 39.09 | 47.40 | 48.55 | 0.00 | - | 1 | 3 | 42.59% |
| SMH241220C00185000 | 2024-04-30 9:33AM EDT | 185.00 | 46.03 | 46.50 | 47.50 | +7.70 | +20.09% | 1 | 25 | 42.97% |
| SMH241220C00190000 | 2024-04-25 12:50PM EDT | 190.00 | 37.20 | 42.90 | 43.40 | 0.00 | - | 1 | 52 | 41.16% |
| SMH241220C00195000 | 2024-04-25 9:53AM EDT | 195.00 | 32.60 | 39.50 | 40.20 | 0.00 | - | 2 | 374 | 40.73% |
| SMH241220C00200000 | 2024-04-26 9:38AM EDT | 200.00 | 32.00 | 36.00 | 36.55 | 0.00 | - | 3 | 3,522 | 39.38% |
| SMH241220C00205000 | 2024-04-24 9:46AM EDT | 205.00 | 29.07 | 32.85 | 33.35 | 0.00 | - | 1 | 205 | 38.56% |
| SMH241220C00210000 | 2024-04-26 12:23PM EDT | 210.00 | 29.05 | 29.95 | 30.40 | 0.00 | - | 4 | 142 | 37.93% |
| SMH241220C00215000 | 2024-04-26 10:00AM EDT | 215.00 | 24.90 | 27.25 | 27.55 | 0.00 | - | 2 | 60 | 37.24% |
| SMH241220C00220000 | 2024-04-29 12:20PM EDT | 220.00 | 23.92 | 24.35 | 25.00 | 0.00 | - | 2 | 618 | 36.79% |
| SMH241220C00225000 | 2024-04-26 3:48PM EDT | 225.00 | 21.60 | 22.15 | 22.50 | 0.00 | - | 4 | 1,852 | 36.20% |
| SMH241220C00230000 | 2024-04-29 3:00PM EDT | 230.00 | 19.70 | 20.05 | 20.30 | 0.00 | - | 3 | 184 | 35.83% |
| SMH241220C00235000 | 2024-04-29 3:00PM EDT | 235.00 | 17.65 | 18.10 | 18.15 | 0.00 | - | 4 | 373 | 35.32% |
| SMH241220C00240000 | 2024-04-26 3:20PM EDT | 240.00 | 15.55 | 16.10 | 16.30 | 0.00 | - | 27 | 1,194 | 35.04% |
| SMH241220C00245000 | 2024-04-29 3:00PM EDT | 245.00 | 14.05 | 14.25 | 14.45 | 0.00 | - | 27 | 885 | 34.56% |
| SMH241220C00250000 | 2024-04-29 3:16PM EDT | 250.00 | 12.20 | 12.70 | 12.85 | 0.00 | - | 243 | 321 | 34.24% |
| SMH241220C00255000 | 2024-04-29 3:00PM EDT | 255.00 | 10.95 | 11.25 | 11.40 | 0.00 | - | 82 | 207 | 33.96% |
| SMH241220C00260000 | 2024-04-29 2:32PM EDT | 260.00 | 9.70 | 10.05 | 10.25 | 0.00 | - | 5 | 2,099 | 33.96% |
| SMH241220C00265000 | 2024-04-25 10:24AM EDT | 265.00 | 7.00 | 8.80 | 8.95 | 0.00 | - | 5 | 94 | 33.53% |
| SMH241220C00270000 | 2024-04-25 10:34AM EDT | 270.00 | 5.75 | 7.75 | 7.90 | 0.00 | - | 29 | 727 | 33.34% |
| SMH241220C00275000 | 2024-04-19 3:12PM EDT | 275.00 | 3.65 | 6.90 | 7.05 | 0.00 | - | 5 | 91 | 33.33% |
| SMH241220C00280000 | 2024-04-29 2:53PM EDT | 280.00 | 5.85 | 6.00 | 6.15 | 0.00 | - | 1 | 2,239 | 33.06% |
| SMH241220C00285000 | 2024-04-19 2:17PM EDT | 285.00 | 2.87 | 5.30 | 5.45 | 0.00 | - | 3 | 47 | 33.01% |
| SMH241220C00290000 | 2024-04-25 2:20PM EDT | 290.00 | 3.70 | 4.65 | 4.80 | 0.00 | - | 3 | 105 | 32.92% |
| SMH241220C00295000 | 2024-04-24 2:26PM EDT | 295.00 | 2.63 | 4.05 | 4.15 | 0.00 | - | 1 | 9 | 32.66% |
| SMH241220C00300000 | 2024-04-26 9:53AM EDT | 300.00 | 2.91 | 3.55 | 3.65 | 0.00 | - | 10 | 150 | 32.60% |
| SMH241220C00305000 | 2024-04-18 1:57PM EDT | 305.00 | 2.33 | 3.10 | 3.20 | 0.00 | - | 1 | 20 | 32.53% |
| SMH241220C00310000 | 2024-04-26 11:23AM EDT | 310.00 | 2.57 | 2.70 | 2.77 | 0.00 | - | 15 | 184 | 32.37% |
| SMH241220C00315000 | 2024-04-29 3:55PM EDT | 315.00 | 2.34 | 2.33 | 2.41 | 0.00 | - | 22 | 773 | 32.26% |
| SMH241220C00320000 | 2024-04-19 12:50PM EDT | 320.00 | 1.17 | 2.04 | 2.10 | 0.00 | - | 1 | 204 | 32.20% |
| SMH241220C00325000 | 2024-04-25 10:03AM EDT | 325.00 | 1.18 | 1.77 | 1.85 | 0.00 | - | 1 | 413 | 32.22% |
| SMH241220C00330000 | 2024-04-25 2:40PM EDT | 330.00 | 1.14 | 1.55 | 1.60 | 0.00 | - | 1 | 3,026 | 32.11% |
| SMH241220C00335000 | 2024-04-19 2:53PM EDT | 335.00 | 0.66 | 1.34 | 1.40 | 0.00 | - | 15 | 1,092 | 32.10% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH241220P00090000 | 2024-04-19 2:59PM EDT | 90.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 5 | 23 | 53.61% |
| SMH241220P00095000 | 2024-04-24 1:27PM EDT | 95.00 | 0.37 | 0.04 | 0.75 | 0.00 | - | 4 | 22 | 50.05% |
| SMH241220P00100000 | 2024-04-29 2:53PM EDT | 100.00 | 0.35 | 0.31 | 0.37 | 0.00 | - | 2 | 101 | 46.75% |
| SMH241220P00105000 | 2024-04-29 2:54PM EDT | 105.00 | 0.42 | 0.38 | 0.44 | 0.00 | - | 2 | 100 | 45.26% |
| SMH241220P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.69 | 0.46 | 0.53 | 0.00 | - | 737 | 972 | 43.97% |
| SMH241220P00115000 | 2024-03-21 2:46PM EDT | 115.00 | 0.62 | 1.01 | 1.14 | 0.00 | - | 2 | 57 | 47.56% |
| SMH241220P00120000 | 2024-04-19 3:50PM EDT | 120.00 | 1.26 | 0.67 | 0.74 | 0.00 | - | 6 | 82 | 41.28% |
| SMH241220P00125000 | 2024-04-24 9:34AM EDT | 125.00 | 0.99 | 0.81 | 0.88 | 0.00 | - | 1 | 15 | 40.09% |
| SMH241220P00130000 | 2024-04-26 10:18AM EDT | 130.00 | 1.03 | 0.96 | 1.04 | 0.00 | - | 40 | 505 | 38.89% |
| SMH241220P00135000 | 2024-04-03 3:36PM EDT | 135.00 | 1.13 | 1.15 | 1.22 | 0.00 | - | 10 | 305 | 37.71% |
| SMH241220P00140000 | 2024-04-23 1:34PM EDT | 140.00 | 2.05 | 1.37 | 1.44 | 0.00 | - | 20 | 613 | 36.61% |
| SMH241220P00145000 | 2024-04-30 9:42AM EDT | 145.00 | 1.73 | 1.63 | 1.71 | -0.69 | -28.51% | 160 | 709 | 35.61% |
| SMH241220P00150000 | 2024-04-26 3:00PM EDT | 150.00 | 2.05 | 1.96 | 2.03 | 0.00 | - | 38 | 1,714 | 34.66% |
| SMH241220P00155000 | 2024-04-25 2:01PM EDT | 155.00 | 2.76 | 2.33 | 2.40 | 0.00 | - | 7 | 399 | 33.71% |
| SMH241220P00159000 | 2024-04-26 2:18PM EDT | 159.00 | 2.80 | 2.69 | 2.76 | 0.00 | - | 3 | 143 | 33.05% |
| SMH241220P00160000 | 2024-04-19 12:10PM EDT | 160.00 | 4.60 | 2.79 | 2.88 | 0.00 | - | 71 | 108 | 32.96% |
| SMH241220P00161000 | 2024-04-26 12:03PM EDT | 161.00 | 3.10 | 2.88 | 2.99 | 0.00 | - | 3 | 40 | 32.83% |
| SMH241220P00162000 | 2024-03-20 2:12PM EDT | 162.00 | 3.22 | 5.40 | 5.70 | 0.00 | - | - | 4 | 40.09% |
| SMH241220P00163000 | 2024-04-25 2:50PM EDT | 163.00 | 3.82 | 3.05 | 3.20 | 0.00 | - | 10 | 13 | 32.50% |
| SMH241220P00164000 | 2024-04-25 3:16PM EDT | 164.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 6 | 18 | 32.31% |
| SMH241220P00165000 | 2024-04-30 9:42AM EDT | 165.00 | 3.40 | 3.30 | 3.40 | -0.30 | -8.11% | 1 | 962 | 32.11% |
| SMH241220P00166000 | 2024-04-23 9:45AM EDT | 166.00 | 5.10 | 3.40 | 3.55 | 0.00 | - | 200 | 109 | 32.04% |
| SMH241220P00167000 | 2024-04-23 3:45PM EDT | 167.00 | 4.90 | 3.55 | 3.65 | 0.00 | - | 1 | 138 | 31.82% |
| SMH241220P00168000 | 2024-04-22 11:28AM EDT | 168.00 | 6.55 | 3.65 | 3.80 | 0.00 | - | 59 | 156 | 31.74% |
| SMH241220P00169000 | 2024-04-22 11:52AM EDT | 169.00 | 6.65 | 3.85 | 4.00 | 0.00 | - | 29 | 128 | 31.78% |
| SMH241220P00170000 | 2024-04-26 1:18PM EDT | 170.00 | 4.13 | 3.90 | 4.05 | 0.00 | - | 2 | 87 | 31.40% |
| SMH241220P00171000 | 2024-04-22 11:50AM EDT | 171.00 | 7.15 | 4.05 | 4.20 | 0.00 | - | 79 | 149 | 31.28% |
| SMH241220P00172000 | 2024-04-22 11:57AM EDT | 172.00 | 7.35 | 4.20 | 4.35 | 0.00 | - | 39 | 85 | 31.15% |
| SMH241220P00173000 | 2024-04-22 11:50AM EDT | 173.00 | 7.65 | 4.35 | 4.50 | 0.00 | - | 1 | 4 | 31.01% |
| SMH241220P00174000 | 2024-04-22 11:50AM EDT | 174.00 | 7.90 | 4.50 | 4.65 | 0.00 | - | 1 | 11 | 30.86% |
| SMH241220P00175000 | 2024-04-22 10:23AM EDT | 175.00 | 7.95 | 4.70 | 4.80 | 0.00 | - | 15 | 858 | 30.70% |
| SMH241220P00176000 | 2024-01-18 11:22AM EDT | 176.00 | 13.75 | 8.70 | 9.60 | 0.00 | - | 3 | 3 | 40.56% |
| SMH241220P00177000 | 2024-04-23 10:38AM EDT | 177.00 | 7.25 | 5.05 | 5.15 | 0.00 | - | 150 | 159 | 30.47% |
| SMH241220P00178000 | 2024-03-22 9:47AM EDT | 178.00 | 4.95 | 9.25 | 9.55 | 0.00 | - | 1 | 8 | 39.23% |
| SMH241220P00179000 | 2024-04-19 3:44PM EDT | 179.00 | 9.75 | 5.45 | 5.60 | 0.00 | - | 7 | 27 | 30.42% |
| SMH241220P00180000 | 2024-04-24 3:16PM EDT | 180.00 | 7.55 | 5.55 | 5.75 | 0.00 | - | 5 | 4,133 | 30.21% |
| SMH241220P00181000 | 2024-04-22 11:26AM EDT | 181.00 | 10.05 | 5.75 | 5.90 | 0.00 | - | 50 | 102 | 29.99% |
| SMH241220P00182000 | 2024-04-25 10:28AM EDT | 182.00 | 7.55 | 6.00 | 6.15 | 0.00 | - | 41 | 235 | 29.97% |
| SMH241220P00183000 | 2024-04-29 1:46PM EDT | 183.00 | 6.37 | 6.20 | 6.30 | 0.00 | - | 1 | 3 | 29.74% |
| SMH241220P00184000 | 2024-04-09 10:44AM EDT | 184.00 | 6.70 | 6.40 | 6.55 | 0.00 | - | 1 | 12 | 29.69% |
| SMH241220P00185000 | 2024-04-29 1:46PM EDT | 185.00 | 6.80 | 6.60 | 6.75 | 0.00 | - | 1 | 2,022 | 29.54% |
| SMH241220P00190000 | 2024-04-29 3:00PM EDT | 190.00 | 8.15 | 7.80 | 8.00 | 0.00 | - | 1 | 626 | 29.09% |
| SMH241220P00195000 | 2024-04-29 3:00PM EDT | 195.00 | 9.55 | 9.15 | 9.35 | 0.00 | - | 3 | 618 | 28.53% |
| SMH241220P00200000 | 2024-04-29 12:18PM EDT | 200.00 | 11.17 | 10.75 | 10.90 | 0.00 | - | 1 | 1,920 | 28.03% |
| SMH241220P00205000 | 2024-04-26 9:52AM EDT | 205.00 | 13.78 | 12.50 | 12.65 | 0.00 | - | 1 | 330 | 27.56% |
| SMH241220P00210000 | 2024-04-29 3:09PM EDT | 210.00 | 15.14 | 14.40 | 14.60 | 0.00 | - | 2 | 521 | 27.11% |
| SMH241220P00215000 | 2024-04-26 10:56AM EDT | 215.00 | 17.25 | 16.45 | 16.70 | 0.00 | - | 44 | 152 | 26.59% |
| SMH241220P00220000 | 2024-04-29 12:20PM EDT | 220.00 | 19.52 | 18.90 | 19.10 | 0.00 | - | 4 | 1,074 | 26.20% |
| SMH241220P00225000 | 2024-04-26 1:19PM EDT | 225.00 | 21.85 | 21.35 | 21.55 | 0.00 | - | 2 | 844 | 25.59% |
| SMH241220P00230000 | 2024-04-19 3:14PM EDT | 230.00 | 35.72 | 24.15 | 24.40 | 0.00 | - | 2 | 218 | 25.25% |
| SMH241220P00235000 | 2024-04-17 11:42AM EDT | 235.00 | 30.03 | 27.05 | 27.25 | 0.00 | - | 5 | 130 | 24.60% |
| SMH241220P00240000 | 2024-04-19 3:19PM EDT | 240.00 | 42.86 | 30.10 | 30.60 | 0.00 | - | 1 | 648 | 24.38% |
| SMH241220P00245000 | 2024-04-01 3:55PM EDT | 245.00 | 29.05 | 33.15 | 33.95 | 0.00 | - | 13 | 729 | 23.86% |
| SMH241220P00250000 | 2024-04-02 11:07AM EDT | 250.00 | 35.05 | 36.95 | 37.75 | 0.00 | - | 15 | 15 | 23.75% |
| SMH241220P00255000 | 2024-04-02 10:36AM EDT | 255.00 | 38.40 | 40.45 | 41.25 | 0.00 | - | - | 1 | 22.79% |
| SMH241220P00260000 | 2024-04-01 11:23AM EDT | 260.00 | 39.60 | 44.25 | 44.95 | 0.00 | - | 5 | 0 | 21.75% |
| SMH241220P00285000 | 2024-04-04 3:30PM EDT | 285.00 | 65.80 | 65.05 | 67.95 | 0.00 | - | 41 | 0 | 22.80% |
| SMH241220P00300000 | 2024-04-04 1:49PM EDT | 300.00 | 73.06 | 79.40 | 82.95 | 0.00 | - | 5 | 0 | 25.98% |
| SMH241220P00325000 | 2024-04-04 1:49PM EDT | 325.00 | 97.35 | 105.20 | 108.05 | 0.00 | - | 5 | 0 | 31.18% |
