Deutsche Märkte schließen in 7 Stunden 39 Minuten
DAX
18.425,27 +50,74 (+0,28%) Euro Stoxx 50
4.978,66 +12,86 (+0,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0799 +0,0012 (+0,11%) Bitcoin EUR
54.139,11 -2.168,04 (-3,85%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221C00200000 | 2024-06-28 10:00AM EDT | 200.00 | 73.82 | 77.90 | 79.70 | 0.00 | - | 1 | 0 | 46.27% |
| SMH250221C00215000 | 2024-06-21 3:23PM EDT | 215.00 | 62.88 | 65.05 | 67.55 | 0.00 | - | 1 | 1 | 43.59% |
| SMH250221C00220000 | 2024-06-21 3:24PM EDT | 220.00 | 59.69 | 61.30 | 63.45 | 0.00 | - | 3 | 3 | 42.43% |
| SMH250221C00225000 | 2024-06-21 2:11PM EDT | 225.00 | 55.41 | 57.50 | 60.15 | 0.00 | - | 1 | 0 | 42.39% |
| SMH250221C00230000 | 2024-06-27 9:52AM EDT | 230.00 | 48.00 | 53.75 | 55.90 | 0.00 | - | 2 | 4 | 40.81% |
| SMH250221C00250000 | 2024-06-21 12:49PM EDT | 250.00 | 39.75 | 40.30 | 42.70 | 0.00 | - | 12 | 0 | 38.72% |
| SMH250221C00260000 | 2024-07-01 10:19AM EDT | 260.00 | 27.79 | 34.45 | 36.55 | 0.00 | - | 16 | 0 | 37.46% |
| SMH250221C00265000 | 2024-06-28 12:20PM EDT | 265.00 | 27.91 | 31.80 | 33.00 | 0.00 | - | 2 | 9 | 36.07% |
| SMH250221C00270000 | 2024-06-28 11:14AM EDT | 270.00 | 26.60 | 29.20 | 30.35 | 0.00 | - | 4 | 11 | 35.62% |
| SMH250221C00275000 | 2024-06-28 12:17PM EDT | 275.00 | 23.26 | 26.70 | 28.70 | 0.00 | - | 2 | 1 | 36.20% |
| SMH250221C00280000 | 2024-06-26 11:33AM EDT | 280.00 | 19.85 | 24.40 | 26.55 | 0.00 | - | - | 5 | 36.04% |
| SMH250221C00290000 | 2024-07-03 12:41PM EDT | 290.00 | 20.60 | 20.30 | 22.90 | +3.45 | +20.12% | 5 | 0 | 36.08% |
| SMH250221C00300000 | 2024-07-02 9:47AM EDT | 300.00 | 14.83 | 16.85 | 18.20 | 0.00 | - | 1 | 0 | 34.34% |
| SMH250221C00305000 | 2024-06-28 3:57PM EDT | 305.00 | 13.00 | 15.05 | 17.50 | 0.00 | - | 1 | 37 | 35.25% |
| SMH250221C00310000 | 2024-06-28 3:27PM EDT | 310.00 | 11.40 | 13.70 | 15.00 | 0.00 | - | 2 | 0 | 33.83% |
| SMH250221C00320000 | 2024-06-27 12:39PM EDT | 320.00 | 8.90 | 11.30 | 13.35 | 0.00 | - | - | 8 | 34.80% |
| SMH250221C00325000 | 2024-07-01 3:13PM EDT | 325.00 | 8.35 | 10.10 | 11.25 | 0.00 | - | 1 | 0 | 33.42% |
| SMH250221C00350000 | 2024-06-26 10:22AM EDT | 350.00 | 5.30 | 5.85 | 6.90 | 0.00 | - | - | 10 | 33.09% |
| SMH250221C00355000 | 2024-07-01 3:21PM EDT | 355.00 | 4.30 | 5.20 | 6.20 | 0.00 | - | 1 | 7 | 32.96% |
| SMH250221C00400000 | 2024-07-03 11:33AM EDT | 400.00 | 2.25 | 1.97 | 2.71 | +0.57 | +33.93% | 2 | 0 | 33.48% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221P00170000 | 2024-06-24 1:12PM EDT | 170.00 | 2.00 | 1.46 | 2.50 | 0.00 | - | - | 1 | 40.99% |
| SMH250221P00175000 | 2024-06-24 2:41PM EDT | 175.00 | 2.30 | 1.56 | 3.95 | 0.00 | - | - | 10 | 43.88% |
| SMH250221P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 4.60 | 3.40 | 4.35 | 0.00 | - | 9 | 0 | 34.11% |
| SMH250221P00205000 | 2024-06-28 11:19AM EDT | 205.00 | 5.11 | 2.76 | 4.85 | 0.00 | - | 1 | 1 | 33.20% |
| SMH250221P00210000 | 2024-07-02 12:40PM EDT | 210.00 | 5.93 | 4.85 | 5.50 | 0.00 | - | 7 | 0 | 32.51% |
| SMH250221P00215000 | 2024-07-02 3:36PM EDT | 215.00 | 6.66 | 4.90 | 6.80 | 0.00 | - | 1 | 0 | 32.94% |
| SMH250221P00220000 | 2024-06-24 1:41PM EDT | 220.00 | 8.95 | 5.95 | 7.35 | 0.00 | - | - | 1 | 31.72% |
| SMH250221P00225000 | 2024-07-01 11:02AM EDT | 225.00 | 10.42 | 6.60 | 8.40 | 0.00 | - | 10 | 10 | 31.28% |
| SMH250221P00230000 | 2024-06-26 3:38PM EDT | 230.00 | 11.55 | 7.20 | 9.50 | 0.00 | - | 50 | 51 | 30.73% |
| SMH250221P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 14.25 | 12.80 | 13.85 | 0.00 | - | 1 | 1 | 29.60% |
| SMH250221P00250000 | 2024-06-27 12:42PM EDT | 250.00 | 18.20 | 14.45 | 15.60 | 0.00 | - | - | 0 | 29.25% |
| SMH250221P00255000 | 2024-06-25 10:02AM EDT | 255.00 | 20.75 | 16.25 | 17.45 | 0.00 | - | - | 1 | 28.85% |
| SMH250221P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 26.00 | 19.30 | 21.55 | 0.00 | - | - | 10 | 27.99% |
| SMH250221P00270000 | 2024-07-03 12:19PM EDT | 270.00 | 23.43 | 22.25 | 23.85 | -4.72 | -16.77% | 2 | 0 | 27.58% |
| SMH250221P00275000 | 2024-06-28 10:29AM EDT | 275.00 | 27.45 | 24.85 | 26.40 | 0.00 | - | 1 | 5 | 27.27% |
