Deutsche Märkte schließen in 2 Stunden 32 Minuten
DAX
18.683,28 -55,53 (-0,30%) Euro Stoxx 50
5.054,32 -18,13 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.396,60 +11,10 (+0,47%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
61.327,50 +272,44 (+0,45%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 19 | 55.00 | 0.23 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 57.50 | 0.75 | 0.00 | - | 2 | 6 |
| 174.70 | 0.00 | - | 12 | 31 | 60.00 | 0.35 | 0.00 | - | 1 | 5 |
| 68.88 | 0.00 | - | - | - | 62.50 | 0.39 | 0.00 | - | 4 | 13 |
| 169.76 | 0.00 | - | 7 | 35 | 65.00 | 0.49 | 0.00 | - | 9 | 12 |
| 98.95 | 0.00 | - | 10 | 10 | 67.50 | 1.45 | 0.00 | - | 4 | 4 |
| 135.39 | 0.00 | - | 25 | 30 | 70.00 | 1.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 72.50 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 75.00 | 0.85 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 77.50 | 2.16 | 0.00 | - | 1 | 1 |
| 95.92 | 0.00 | - | 2 | 20 | 80.00 | 0.57 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 82.50 | 0.66 | 0.00 | - | 1 | 4 |
| 64.80 | 0.00 | - | - | 1 | 85.00 | 1.40 | 0.00 | - | 2 | 6 |
| 43.65 | 0.00 | - | - | - | 87.50 | 2.91 | 0.00 | - | 4 | 6 |
| 109.65 | 0.00 | - | 2 | 0 | 90.00 | 1.26 | 0.00 | - | 2 | 31 |
| 40.33 | 0.00 | - | - | - | 92.50 | 1.75 | 0.00 | - | 1 | 3 |
| 113.87 | 0.00 | - | 1 | 5 | 95.00 | 0.85 | 0.00 | - | 10 | 821 |
| 107.12 | 0.00 | - | 6 | 6 | 97.50 | 6.94 | 0.00 | - | 6 | 2 |
| 136.15 | 0.00 | - | 1 | 322 | 100.00 | 0.01 | 0.00 | - | 10 | 88 |
| 114.35 | 0.00 | - | 4 | 8 | 102.50 | 1.48 | 0.00 | - | 1 | 1 |
| 66.40 | 0.00 | - | 2 | 2 | 105.00 | 2.00 | 0.00 | - | 2 | 15 |
| 85.40 | 0.00 | - | 1 | 87 | 107.50 | 1.20 | 0.00 | - | 1 | 308 |
| 107.65 | 0.00 | - | 4 | 37 | 110.00 | 1.47 | 0.00 | - | 10 | 20 |
| 119.40 | 0.00 | - | 1 | 20 | 112.50 | 2.37 | 0.00 | - | 166 | 265 |
| 68.00 | 0.00 | - | 2 | 14 | 115.00 | 1.10 | 0.00 | - | 1 | 46 |
| 96.45 | 0.00 | - | 4 | 32 | 117.50 | 2.68 | 0.00 | - | 2 | 111 |
| 97.00 | 0.00 | - | 2 | 19 | 120.00 | 1.76 | 0.00 | - | 3 | 304 |
| 110.60 | 0.00 | - | 2 | 704 | 122.50 | 8.90 | 0.00 | - | 2 | 4 |
| 115.13 | 0.00 | - | 2 | 903 | 125.00 | 1.40 | 0.00 | - | 7 | 29 |
| 114.20 | 0.00 | - | 1 | 23 | 127.50 | 1.65 | 0.00 | - | 1 | 93 |
| 98.00 | 0.00 | - | 2 | 45 | 130.00 | 2.27 | 0.00 | - | 2 | 113 |
| 97.89 | 0.00 | - | 1 | 24 | 132.50 | 4.60 | 0.00 | - | 7 | 20 |
| 102.22 | 0.00 | - | 2 | 29 | 135.00 | 3.05 | 0.00 | - | 4 | 115 |
| 88.06 | 0.00 | - | 4 | 76 | 137.50 | 3.60 | 0.00 | - | 6 | 17 |
| 73.75 | 0.00 | - | 1 | 32 | 140.00 | 2.17 | 0.00 | - | 1 | 144 |
| 89.77 | 0.00 | - | 4 | 25 | 142.50 | 3.70 | 0.00 | - | 105 | 208 |
| 90.62 | 0.00 | - | 3 | 85 | 145.00 | 4.05 | 0.00 | - | 100 | 491 |
| 91.88 | 0.00 | - | 6 | 69 | 147.50 | 4.20 | 0.00 | - | 15 | 600 |
| 91.31 | 0.00 | - | 5 | 156 | 150.00 | 3.25 | 0.00 | - | 1 | 132 |
| 92.20 | 0.00 | - | 1 | 16 | 152.50 | 4.95 | 0.00 | - | 55 | 144 |
| 86.60 | 0.00 | - | 10 | 61 | 155.00 | 4.95 | 0.00 | - | 3 | 71 |
| 76.75 | 0.00 | - | 5 | 19 | 157.50 | 5.02 | 0.00 | - | 1 | 9 |
| 65.85 | 0.00 | - | 3 | 127 | 160.00 | 5.40 | 0.00 | - | 1 | 87 |
| 79.01 | 0.00 | - | 2 | 37 | 162.50 | 5.77 | 0.00 | - | 1 | 37 |
| 71.42 | 0.00 | - | 6 | 709 | 165.00 | 4.35 | 0.00 | - | 1 | 771 |
| 76.95 | 0.00 | - | 3 | 104 | 167.50 | 12.67 | 0.00 | - | 72 | 95 |
| 63.55 | 0.00 | - | 4 | 108 | 170.00 | 5.60 | 0.00 | - | 8 | 19 |
| 65.41 | 0.00 | - | 1 | 25 | 172.50 | 5.30 | 0.00 | - | 10 | 10 |
| 71.74 | 0.00 | - | 3 | 124 | 175.00 | 5.78 | 0.00 | - | 1 | 24 |
| 48.87 | 0.00 | - | 1 | 32 | 177.50 | 6.06 | 0.00 | - | 7 | 9 |
| 68.20 | 0.00 | - | 7 | 1,454 | 180.00 | 6.60 | 0.00 | - | 5 | 47 |
| 67.20 | 0.00 | - | 2 | 46 | 182.50 | 11.70 | 0.00 | - | 1 | 12 |
| 46.71 | 0.00 | - | 1 | 42 | 185.00 | 7.50 | 0.00 | - | 19 | 589 |
| 51.32 | 0.00 | - | 1 | 85 | 187.50 | 8.07 | 0.00 | - | 10 | 405 |
| 38.05 | 0.00 | - | 4 | 46 | 189.00 | 10.80 | 0.00 | - | 50 | 115 |
| 61.25 | 0.00 | - | 1 | 78 | 190.00 | 11.40 | 0.00 | - | 1 | 839 |
| 46.20 | 0.00 | - | 1 | 35 | 191.00 | 14.70 | 0.00 | - | 63 | 97 |
| 51.51 | 0.00 | - | 1 | 26 | 192.00 | 15.25 | 0.00 | - | 22 | 23 |
| 39.86 | 0.00 | - | 1 | 47 | 193.00 | 15.56 | 0.00 | - | 4 | 242 |
| 36.59 | 0.00 | - | 3 | 111 | 194.00 | 10.85 | 0.00 | - | 91 | 79 |
| 49.39 | 0.00 | - | 1 | 41 | 195.00 | 10.90 | 0.00 | - | 1 | 106 |
| 38.48 | 0.00 | - | 6 | 53 | 196.00 | 19.15 | 0.00 | - | 20 | 21 |
| 35.66 | 0.00 | - | 1 | 57 | 197.00 | 19.45 | 0.00 | - | 20 | 20 |
| 62.32 | 0.00 | - | 6 | 79 | 198.00 | 16.35 | 0.00 | - | 1 | 11 |
| 46.60 | 0.00 | - | 1 | 103 | 199.00 | - | - | - | - | - |
| 52.35 | 0.00 | - | 6 | 612 | 200.00 | 12.50 | 0.00 | - | 4 | 251 |
| 51.47 | 0.00 | - | 10 | 286 | 205.00 | 17.85 | 0.00 | - | 22 | 390 |
| 46.32 | 0.00 | - | 4 | 74 | 210.00 | 13.91 | 0.00 | - | 2 | 9 |
| 36.00 | 0.00 | - | 2 | 67 | 215.00 | 19.35 | 0.00 | - | 1 | 9 |
| 41.43 | 0.00 | - | 4 | 110 | 220.00 | 20.25 | 0.00 | - | 10 | 375 |
| 38.00 | 0.00 | - | 3 | 284 | 225.00 | 22.88 | 0.00 | - | 3 | 265 |
| 36.63 | 0.00 | - | 3 | 990 | 230.00 | 27.30 | 0.00 | - | 3 | 10 |
| 32.72 | 0.00 | - | 3 | 535 | 235.00 | 25.39 | 0.00 | - | 2 | 4 |
| 29.46 | 0.00 | - | 2 | 32 | 240.00 | 28.02 | 0.00 | - | 2 | 6 |
| 23.60 | 0.00 | - | 2 | 59 | 245.00 | 42.50 | 0.00 | - | 1 | 7 |
| 26.01 | 0.00 | - | 12 | 252 | 250.00 | 37.00 | 0.00 | - | 1 | 52 |
| 24.70 | 0.00 | - | 4 | 18 | 255.00 | 37.65 | 0.00 | - | 2 | 1 |
| 22.50 | 0.00 | - | 4 | 177 | 260.00 | 44.45 | 0.00 | - | 20 | 24 |
| 15.85 | 0.00 | - | 1 | 16 | 265.00 | 53.25 | 0.00 | - | 1 | 1 |
| 19.35 | 0.00 | - | 1 | 28 | 270.00 | 58.45 | 0.00 | - | 1 | 1 |
| 16.52 | 0.00 | - | 2 | 7 | 275.00 | 58.30 | 0.00 | - | 4 | 13 |
| 16.40 | 0.00 | - | 1 | 23 | 280.00 | 65.00 | 0.00 | - | 1 | 1 |
| 9.25 | 0.00 | - | 10 | 13 | 285.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 1 | 56 | 290.00 | 82.50 | 0.00 | - | - | 0 |
| 9.55 | 0.00 | - | 6 | 27 | 295.00 | 73.55 | 0.00 | - | - | 1 |
| 11.40 | 0.00 | - | 16 | 51 | 300.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 2 | 5 | 305.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 3 | 310.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 2 | 315.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 1 | 320.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 2 | 26 | 325.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 51 | 330.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 735 | 335.00 | 135.53 | 0.00 | - | 2 | 0 |
| 19.80 | 0.00 | - | - | 2 | 340.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | - | 1 | 345.00 | - | - | - | - | - |
| 13.13 | 0.00 | - | 4 | 5 | 350.00 | - | - | - | - | - |
| 15.94 | 0.00 | - | 1 | 1 | 360.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 10 | 12 | 365.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 4 | 36 | 375.00 | - | - | - | - | - |
