Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.904,65 +35,27 (+0,09%) Gold
2.415,00 +29,50 (+1,24%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.796,39 +1.310,57 (+2,17%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 95.00 | 0.37 | 0.00 | - | 4 | 22 |
| 113.54 | 0.00 | - | 1 | 1 | 100.00 | 0.35 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 105.00 | 0.42 | 0.00 | - | 2 | 100 |
| 117.62 | 0.00 | - | - | 1 | 110.00 | 0.69 | 0.00 | - | 737 | 972 |
| 112.86 | 0.00 | - | 1 | 2 | 115.00 | 0.62 | 0.00 | - | 2 | 57 |
| 120.00 | 0.00 | - | 2 | 2 | 120.00 | 0.41 | 0.00 | - | 40 | 118 |
| 65.46 | 0.00 | - | 2 | 2 | 125.00 | 0.56 | 0.00 | - | 5 | 10 |
| 60.68 | 0.00 | - | 2 | 2 | 130.00 | 0.78 | 0.00 | - | 1 | 505 |
| 91.36 | 0.00 | - | 1 | 2 | 135.00 | 0.80 | 0.00 | - | 10 | 295 |
| 87.25 | 0.00 | - | 1 | 3 | 140.00 | 0.83 | 0.00 | - | 20 | 637 |
| 80.50 | 0.00 | - | 3 | 13 | 145.00 | 1.38 | 0.00 | - | 1 | 722 |
| 85.28 | 0.00 | - | 1 | 9 | 150.00 | 1.22 | 0.00 | - | 21 | 1,499 |
| 82.00 | 0.00 | - | 20 | 31 | 155.00 | 1.83 | 0.00 | - | 1 | 399 |
| 77.20 | 0.00 | - | 5 | 5 | 159.00 | 1.57 | 0.00 | - | 2 | 143 |
| 70.35 | 0.00 | - | 2 | 7 | 160.00 | 1.55 | 0.00 | - | 2 | 111 |
| 69.45 | 0.00 | - | - | 4 | 161.00 | 1.65 | 0.00 | - | 2 | 41 |
| 73.90 | 0.00 | - | 3 | 9 | 162.00 | 1.70 | 0.00 | - | 1 | 18 |
| 67.95 | 0.00 | - | - | 1 | 163.00 | 2.63 | 0.00 | - | 2 | 15 |
| 68.33 | 0.00 | - | 1 | 14 | 164.00 | 3.90 | 0.00 | - | 6 | 18 |
| 47.05 | 0.00 | - | 2 | 9 | 165.00 | 1.90 | 0.00 | - | 5 | 917 |
| 65.10 | 0.00 | - | 1 | 2 | 166.00 | 1.98 | 0.00 | - | 30 | 110 |
| 64.60 | 0.00 | - | 4 | 6 | 167.00 | 3.55 | 0.00 | - | 15 | 153 |
| 65.00 | 0.00 | - | 2 | 22 | 168.00 | 2.75 | 0.00 | - | 26 | 168 |
| 62.20 | 0.00 | - | - | 1 | 169.00 | 2.80 | 0.00 | - | 28 | 123 |
| 46.62 | 0.00 | - | 10 | 20 | 170.00 | 3.05 | 0.00 | - | 2 | 90 |
| 62.40 | 0.00 | - | 2 | 10 | 171.00 | 3.15 | 0.00 | - | 263 | 357 |
| 59.40 | 0.00 | - | - | 4 | 172.00 | 7.35 | 0.00 | - | 39 | 85 |
| 65.80 | 0.00 | - | 5 | 7 | 173.00 | 3.85 | 0.00 | - | 25 | 36 |
| 69.25 | 0.00 | - | 1 | 8 | 174.00 | 5.60 | 0.00 | - | 10 | 21 |
| 67.70 | 0.00 | - | 4 | 36 | 175.00 | 3.65 | 0.00 | - | 54 | 859 |
| 57.93 | 0.00 | - | 2 | 20 | 176.00 | 13.75 | 0.00 | - | 3 | 3 |
| 33.93 | 0.00 | - | 1 | 0 | 177.00 | 3.25 | 0.00 | - | 1 | 269 |
| 62.30 | 0.00 | - | 7 | 9 | 178.00 | 4.95 | 0.00 | - | 1 | 8 |
| 59.35 | 0.00 | - | 5 | 6 | 179.00 | 3.37 | -0.35 | -9.41% | 1 | 27 |
| 61.10 | 0.00 | - | 5 | 29 | 180.00 | 3.30 | 0.00 | - | 2 | 4,165 |
| 46.30 | 0.00 | - | 15 | 25 | 181.00 | 10.05 | 0.00 | - | 50 | 102 |
| 53.12 | 0.00 | - | 2 | 2 | 182.00 | 6.85 | 0.00 | - | 74 | 211 |
| 58.20 | 0.00 | - | 2 | 5 | 183.00 | 3.64 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 184.00 | 6.85 | 0.00 | - | 3 | 15 |
| 57.50 | 0.00 | - | 1 | 30 | 185.00 | 8.01 | 0.00 | - | 2 | 2,022 |
| 37.20 | 0.00 | - | 1 | 52 | 190.00 | 4.99 | +0.35 | +8.16% | 1 | 651 |
| 48.10 | -1.05 | -2.14% | 245 | 378 | 195.00 | 5.40 | 0.00 | - | 254 | 554 |
| 44.80 | -1.10 | -2.40% | 1 | 3,905 | 200.00 | 6.80 | +0.17 | +2.56% | 1 | 2,353 |
| 25.30 | 0.00 | - | 1 | 206 | 205.00 | 8.30 | +0.50 | +6.41% | 19 | 383 |
| 39.50 | 0.00 | - | 9 | 134 | 210.00 | 10.69 | 0.00 | - | 1 | 600 |
| 34.67 | -1.08 | -3.02% | 2 | 61 | 215.00 | 10.70 | 0.00 | - | 12 | 160 |
| 33.00 | 0.00 | - | 1 | 631 | 220.00 | 12.40 | 0.00 | - | 16 | 1,134 |
| 26.35 | 0.00 | - | 5 | 1,833 | 225.00 | 15.05 | +0.70 | +4.88% | 5 | 845 |
| 25.54 | -1.06 | -3.98% | 2 | 138 | 230.00 | 17.22 | +0.72 | +4.36% | 1 | 217 |
| 23.95 | 0.00 | - | 9 | 375 | 235.00 | 19.65 | +0.80 | +4.24% | 1 | 138 |
| 20.58 | -1.22 | -5.60% | 2 | 1,186 | 240.00 | 21.40 | 0.00 | - | 12 | 680 |
| 18.31 | -0.65 | -3.43% | 3 | 926 | 245.00 | 24.20 | 0.00 | - | 16 | 730 |
| 16.35 | -0.61 | -3.60% | 11 | 540 | 250.00 | 35.05 | 0.00 | - | 15 | 15 |
| 15.35 | 0.00 | - | 13 | 267 | 255.00 | 38.40 | 0.00 | - | - | 1 |
| 13.70 | 0.00 | - | 11 | 2,107 | 260.00 | 39.60 | 0.00 | - | 5 | 0 |
| 12.15 | 0.00 | - | 35 | 162 | 265.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 12 | 751 | 270.00 | 60.58 | 0.00 | - | - | 18 |
| 9.55 | 0.00 | - | 19 | 88 | 275.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 31 | 2,250 | 280.00 | - | - | - | - | - |
| 7.01 | -0.27 | -3.71% | 6 | 62 | 285.00 | 65.80 | 0.00 | - | 41 | 0 |
| 4.65 | 0.00 | - | 1 | 107 | 290.00 | - | - | - | - | - |
| 5.43 | -0.19 | -3.38% | 2 | 27 | 295.00 | - | - | - | - | - |
| 4.83 | -0.36 | -6.94% | 5 | 137 | 300.00 | 73.06 | 0.00 | - | 5 | 0 |
| 2.33 | 0.00 | - | 20 | 20 | 305.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 6 | 190 | 310.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 47 | 733 | 315.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 2 | 204 | 320.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 414 | 325.00 | 97.35 | 0.00 | - | 5 | 0 |
| 1.31 | 0.00 | - | 1 | 3,025 | 330.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 3 | 1,092 | 335.00 | - | - | - | - | - |
