Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.929,98 +60,60 (+0,15%) Gold
2.412,10 +26,60 (+1,12%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.513,34 +1.473,30 (+2,45%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.75 | 0.00 | - | - | - | 47.50 | 0.28 | 0.00 | - | 10 | 529 |
| 163.35 | 0.00 | - | 1 | 51 | 50.00 | 0.10 | 0.00 | - | 1 | 26 |
| 39.34 | 0.00 | - | - | - | 52.50 | 0.10 | 0.00 | - | 3 | 66 |
| 45.05 | 0.00 | - | - | - | 55.00 | 0.09 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 57.50 | 0.63 | 0.00 | - | 8 | 0 |
| 174.40 | 0.00 | - | 12 | 14 | 60.00 | 0.15 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 62.50 | 0.15 | 0.00 | - | 13 | 193 |
| 169.31 | 0.00 | - | 7 | 33 | 65.00 | 0.17 | 0.00 | - | 7 | 15 |
| 98.30 | 0.00 | - | 10 | 10 | 67.50 | 0.24 | 0.00 | - | 7 | 11 |
| 134.60 | 0.00 | - | 25 | 41 | 70.00 | 0.19 | 0.00 | - | 2 | 14 |
| 34.70 | 0.00 | - | - | - | 72.50 | 3.08 | 0.00 | - | - | 48 |
| 116.58 | 0.00 | - | 1 | 15 | 75.00 | 0.47 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 75.50 | 0.20 | 0.00 | - | 1 | 2 |
| 66.75 | 0.00 | - | 2 | 3 | 76.00 | 0.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 76.50 | 0.51 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 77.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 77.50 | 0.36 | 0.00 | - | 9 | 33 |
| 66.30 | 0.00 | - | 4 | 11 | 78.00 | - | - | - | - | - |
| 70.20 | 0.00 | - | - | 1 | 78.50 | - | - | - | - | - |
| - | - | - | - | - | 79.00 | 1.98 | 0.00 | - | 1 | 5 |
| 64.00 | 0.00 | - | 13 | 13 | 79.50 | 0.47 | 0.00 | - | 12 | 8 |
| 89.39 | 0.00 | - | 1 | 16 | 80.00 | 0.33 | 0.00 | - | 32 | 36 |
| 63.25 | 0.00 | - | 3 | 3 | 80.50 | - | - | - | - | - |
| 62.45 | 0.00 | - | 3 | 4 | 81.50 | 5.12 | 0.00 | - | - | - |
| 61.60 | 0.00 | - | 4 | 5 | 82.00 | 2.18 | 0.00 | - | 1 | 3 |
| 25.80 | 0.00 | - | - | - | 82.50 | 4.92 | 0.00 | - | - | - |
| 61.25 | 0.00 | - | 4 | 7 | 83.00 | 2.63 | 0.00 | - | - | 1 |
| 65.90 | 0.00 | - | 4 | 6 | 83.50 | 0.69 | 0.00 | - | 2 | 56 |
| 75.55 | 0.00 | - | 2 | 2 | 84.00 | 2.10 | 0.00 | - | 1 | 28 |
| 60.15 | 0.00 | - | 4 | 0 | 84.50 | 2.12 | 0.00 | - | 16 | 18 |
| 127.98 | 0.00 | - | 1 | 9 | 85.00 | 0.20 | 0.00 | - | 2 | 237 |
| 59.80 | 0.00 | - | 4 | 7 | 85.50 | 0.77 | 0.00 | - | 5 | 7 |
| 58.25 | 0.00 | - | 6 | 16 | 86.00 | 3.05 | 0.00 | - | 1 | 1 |
| 64.10 | 0.00 | - | 4 | 8 | 86.50 | 1.00 | 0.00 | - | 2 | 2 |
| 72.75 | 0.00 | - | - | 2 | 87.00 | 0.81 | 0.00 | - | 6 | 50 |
| 58.25 | 0.00 | - | 10 | 0 | 87.50 | 0.35 | 0.00 | - | 4 | 19 |
| 56.90 | 0.00 | - | 1 | 2 | 88.00 | 1.46 | 0.00 | - | 20 | 9 |
| 57.30 | 0.00 | - | 11 | 14 | 88.50 | 1.07 | 0.00 | - | 12 | 7 |
| 56.15 | 0.00 | - | 4 | 4 | 89.00 | 1.15 | 0.00 | - | 10 | 131 |
| 61.55 | 0.00 | - | 6 | 7 | 89.50 | 1.17 | 0.00 | - | 2 | 70 |
| 137.50 | 0.00 | - | 2 | 37 | 90.00 | 0.67 | 0.00 | - | 5 | 128 |
| 53.50 | 0.00 | - | 2 | 0 | 92.50 | 1.20 | 0.00 | - | 1 | 128 |
| 67.00 | 0.00 | - | 34 | 22 | 94.00 | 1.50 | 0.00 | - | 1 | 60 |
| 56.70 | 0.00 | - | - | 4 | 94.50 | 0.75 | 0.00 | - | - | 0 |
| 104.60 | 0.00 | - | 1 | 48 | 95.00 | 0.60 | 0.00 | - | 3 | 796 |
| 64.00 | 0.00 | - | - | 1 | 95.50 | 0.61 | 0.00 | - | 5 | 89 |
| 127.21 | 0.00 | - | 1 | 14 | 96.00 | 0.77 | 0.00 | - | 2 | 32 |
| 64.91 | 0.00 | - | 34 | 14 | 96.50 | 3.05 | 0.00 | - | 222 | 230 |
| 49.90 | 0.00 | - | 6 | 0 | 97.00 | 0.60 | 0.00 | - | 2 | 124 |
| 70.73 | 0.00 | - | 4 | 39 | 97.50 | 0.63 | 0.00 | - | 2 | 34 |
| 49.47 | 0.00 | - | 1 | 0 | 98.00 | 0.69 | 0.00 | - | 3 | 75 |
| 63.25 | 0.00 | - | 8 | 4 | 98.50 | 0.42 | 0.00 | - | 5 | 108 |
| 130.57 | 0.00 | - | 1 | 8 | 99.00 | 0.40 | 0.00 | - | 22 | 35 |
| 58.44 | 0.00 | - | 10 | 9 | 99.50 | 0.43 | 0.00 | - | 2 | 58 |
| 121.61 | 0.00 | - | 1 | 829 | 100.00 | 0.41 | 0.00 | - | 1 | 1,264 |
| 90.90 | 0.00 | - | 2 | 16 | 102.50 | 0.63 | 0.00 | - | 2 | 99 |
| 124.00 | 0.00 | - | 1 | 622 | 105.00 | 0.40 | 0.00 | - | 1 | 941 |
| 102.63 | 0.00 | - | 2 | 289 | 107.50 | 0.90 | 0.00 | - | 1 | 492 |
| 99.50 | 0.00 | - | 1 | 204 | 110.00 | 0.85 | 0.00 | - | 7 | 389 |
| 116.00 | 0.00 | - | 1 | 60 | 112.50 | 0.88 | 0.00 | - | 1 | 1,376 |
| 98.90 | 0.00 | - | 2 | 85 | 115.00 | 0.82 | 0.00 | - | 2 | 123 |
| 86.80 | 0.00 | - | 1 | 54 | 117.50 | 1.82 | 0.00 | - | 26 | 471 |
| 106.47 | 0.00 | - | 1 | 101 | 120.00 | 0.70 | +0.10 | +16.67% | 4 | 1,190 |
| 49.84 | 0.00 | - | 10 | 67 | 122.50 | 1.04 | 0.00 | - | 4 | 282 |
| 92.20 | 0.00 | - | 1 | 177 | 125.00 | 1.68 | 0.00 | - | 10 | 169 |
| 100.20 | 0.00 | - | 30 | 72 | 127.50 | 1.20 | 0.00 | - | 2 | 351 |
| 99.30 | 0.00 | - | 6 | 1,070 | 130.00 | 0.86 | 0.00 | - | 40 | 3,421 |
| 45.50 | 0.00 | - | 1 | 76 | 132.50 | 1.39 | 0.00 | - | 3 | 141 |
| 89.75 | 0.00 | - | 1 | 38 | 135.00 | 1.29 | -0.61 | -32.11% | 6 | 392 |
| 39.24 | 0.00 | - | 6 | 18 | 137.50 | 0.93 | -1.02 | -52.31% | 1 | 1,709 |
| 89.47 | 0.00 | - | 1 | 64 | 140.00 | 1.19 | 0.00 | - | 20 | 1,095 |
| 97.15 | 0.00 | - | 2 | 35 | 142.50 | 1.27 | 0.00 | - | 5 | 186 |
| 78.50 | 0.00 | - | 1 | 531 | 145.00 | 1.71 | 0.00 | - | 1 | 1,085 |
| 51.70 | 0.00 | - | 1 | 51 | 147.50 | 2.50 | 0.00 | - | 5 | 81 |
| 88.34 | 0.00 | - | 5 | 329 | 150.00 | 1.32 | 0.00 | - | 46 | 1,886 |
| 37.82 | 0.00 | - | 1 | 8 | 152.50 | 3.75 | 0.00 | - | 11 | 209 |
| - | - | - | - | - | 153.00 | 7.50 | 0.00 | - | 1 | 1 |
| 75.07 | 0.00 | - | 2 | 46 | 155.00 | 2.16 | 0.00 | - | 2 | 614 |
| 69.80 | 0.00 | - | 1 | 107 | 157.50 | 1.83 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 158.00 | 8.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 8.55 | 0.00 | - | - | 1 |
| 67.30 | 0.00 | - | 1 | 191 | 160.00 | 1.84 | 0.00 | - | 22 | 722 |
| 68.40 | 0.00 | - | 1 | 181 | 162.50 | 3.20 | 0.00 | - | 2 | 1,239 |
| - | - | - | - | - | 163.00 | 10.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 164.00 | 9.26 | 0.00 | - | - | 1 |
| 76.00 | 0.00 | - | 1 | 704 | 165.00 | 3.05 | 0.00 | - | 14 | 617 |
| - | - | - | - | - | 167.00 | 17.40 | 0.00 | - | - | 1 |
| 60.00 | 0.00 | - | 4 | 120 | 167.50 | 5.25 | 0.00 | - | 5 | 778 |
| 71.70 | 0.00 | - | - | 1 | 168.00 | - | - | - | - | - |
| - | - | - | - | - | 169.00 | 9.91 | 0.00 | - | 1 | 1 |
| 62.60 | 0.00 | - | 4 | 192 | 170.00 | 2.80 | +0.02 | +0.72% | 1 | 1,350 |
| - | - | - | - | - | 171.00 | 10.60 | 0.00 | - | 1 | 1 |
| 79.25 | 0.00 | - | - | 5 | 172.00 | - | - | - | - | - |
| 60.95 | 0.00 | - | 1 | 47 | 172.50 | 3.14 | 0.00 | - | 1 | 157 |
| 66.50 | 0.00 | - | 6 | 156 | 175.00 | 3.25 | 0.00 | - | 16 | 1,405 |
| 43.79 | 0.00 | - | - | 1 | 176.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 138 | 177.50 | 5.10 | 0.00 | - | 154 | 180 |
| 62.05 | 0.00 | - | 2 | 310 | 180.00 | 4.00 | 0.00 | - | 5 | 789 |
| 60.25 | +8.80 | +17.10% | 10 | 200 | 182.50 | 6.05 | 0.00 | - | 5 | 74 |
| 56.88 | 0.00 | - | 2 | 140 | 185.00 | 4.60 | 0.00 | - | 136 | 500 |
| 48.60 | 0.00 | - | 1 | 153 | 187.50 | 5.40 | +0.38 | +7.57% | 35 | 86 |
| 45.00 | 0.00 | - | 5 | 24 | 188.00 | 20.50 | 0.00 | - | 1 | 1 |
| 43.82 | 0.00 | - | 4 | 159 | 189.00 | 13.10 | 0.00 | - | 1 | 5 |
| 55.00 | 0.00 | - | 11 | 142 | 190.00 | 5.62 | 0.00 | - | 89 | 950 |
| 41.65 | 0.00 | - | 1 | 161 | 191.00 | 5.28 | 0.00 | - | 5 | 72 |
| 50.90 | 0.00 | - | 2 | 207 | 192.00 | 5.20 | 0.00 | - | 4 | 37 |
| 36.75 | 0.00 | - | 2 | 191 | 193.00 | 6.30 | 0.00 | - | 2 | 53 |
| 38.50 | 0.00 | - | 1 | 64 | 194.00 | 13.00 | 0.00 | - | 1 | 71 |
| 51.05 | 0.00 | - | 3 | 272 | 195.00 | 6.01 | 0.00 | - | 17 | 170 |
| 28.04 | 0.00 | - | 10 | 98 | 196.00 | 7.75 | 0.00 | - | 15 | 148 |
| 38.95 | 0.00 | - | 4 | 74 | 197.00 | 7.40 | 0.00 | - | 1 | 7 |
| 41.48 | 0.00 | - | 2 | 308 | 198.00 | 7.40 | 0.00 | - | 13 | 59 |
| 40.00 | 0.00 | - | 1 | 658 | 199.00 | 6.95 | 0.00 | - | 1 | 84 |
| 45.10 | -2.03 | -4.31% | 1 | 722 | 200.00 | 8.01 | +0.31 | +4.03% | 2 | 2,242 |
| 42.12 | 0.00 | - | 2 | 208 | 205.00 | 9.40 | +0.59 | +6.70% | 14 | 419 |
| 40.09 | 0.00 | - | 5 | 327 | 210.00 | 10.85 | +0.18 | +1.69% | 36 | 2,915 |
| 36.60 | 0.00 | - | 2 | 125 | 215.00 | 14.15 | 0.00 | - | 4 | 435 |
| 34.00 | 0.00 | - | 20 | 265 | 220.00 | 14.41 | +0.46 | +3.30% | 2 | 517 |
| 29.08 | -1.12 | -3.71% | 10 | 474 | 225.00 | 16.38 | +0.51 | +3.21% | 10 | 296 |
| 28.25 | 0.00 | - | 1 | 1,063 | 230.00 | 16.80 | 0.00 | - | 3 | 187 |
| 24.50 | 0.00 | - | 1 | 330 | 235.00 | 21.12 | -3.68 | -14.84% | 10 | 161 |
| 21.70 | -1.05 | -4.62% | 2 | 443 | 240.00 | 23.32 | 0.00 | - | 2 | 32 |
| 20.05 | -0.45 | -2.20% | 11 | 259 | 245.00 | 42.19 | 0.00 | - | 3 | 17 |
| 17.35 | -0.60 | -3.34% | 3 | 3,096 | 250.00 | 40.30 | 0.00 | - | 1 | 56 |
| 14.00 | -1.40 | -9.09% | 3 | 1,393 | 255.00 | 37.85 | 0.00 | - | 2 | 8 |
| 14.62 | 0.00 | - | 2 | 462 | 260.00 | 54.18 | 0.00 | - | 2 | 2 |
| 12.95 | -0.30 | -2.26% | 4 | 494 | 265.00 | 41.88 | 0.00 | - | 20 | 21 |
| 11.30 | -1.50 | -11.72% | 7 | 2,902 | 270.00 | 65.86 | 0.00 | - | 2 | 9 |
| 10.30 | 0.00 | - | 52 | 324 | 275.00 | 45.33 | 0.00 | - | 1 | 14 |
| 9.75 | 0.00 | - | 1 | 94 | 280.00 | 62.60 | 0.00 | - | 3 | 3 |
| 7.95 | +2.45 | +44.55% | 6 | 1,095 | 285.00 | 59.37 | 0.00 | - | 3 | 5 |
| 7.40 | 0.00 | - | 1 | 1,521 | 290.00 | 63.50 | 0.00 | - | 1 | 2 |
| 6.59 | 0.00 | - | 1 | 649 | 295.00 | - | - | - | - | - |
| 5.80 | +0.10 | +1.75% | 76 | 1,110 | 300.00 | 73.70 | 0.00 | - | 2 | 0 |
| 2.87 | 0.00 | - | 2 | 264 | 305.00 | - | - | - | - | - |
| 3.17 | 0.00 | - | 15 | 283 | 310.00 | 77.80 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 47 | 736 | 315.00 | - | - | - | - | - |
| 3.35 | -0.20 | -5.63% | 4 | 179 | 320.00 | 95.10 | 0.00 | - | 2 | 1 |
| 2.95 | 0.00 | - | 120 | 577 | 325.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 1,129 | 330.00 | 81.60 | 0.00 | - | 1 | 1 |
| 2.38 | -0.20 | -7.75% | 1 | 1,553 | 335.00 | 85.90 | 0.00 | - | 1 | 1 |
| 15.15 | 0.00 | - | 1 | 3 | 340.00 | 83.95 | 0.00 | - | 1 | 0 |
| 9.83 | 0.00 | - | 12 | 13 | 350.00 | 113.60 | 0.00 | - | - | 1 |
| 8.25 | 0.00 | - | 2 | 4 | 360.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 2 | 8 | 365.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 4 | 4 | 375.00 | - | - | - | - | - |
