Deutsche Märkte öffnen in 14 Minuten
Nikkei 225
38.229,11 +155,13 (+0,41%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.416,14 +1.256,71 (+2,20%) CMC Crypto 200
1.351,56 -6,45 (-0,47%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 149.50 | 0.00 | - | 1 | 0 | 75.00 | 0.95 | 0.00 | - | 7 | 0 |
| 133.35 | 0.00 | - | 1 | 2 | 80.00 | 1.00 | 0.00 | - | 10 | 14 |
| 130.50 | 0.00 | - | 1 | 16 | 85.00 | 1.60 | 0.00 | - | 1 | 68 |
| 134.71 | 0.00 | - | 1 | 0 | 90.00 | 1.40 | 0.00 | - | 4 | 10 |
| 61.22 | 0.00 | - | 2 | 2 | 95.00 | 2.08 | 0.00 | - | 1 | 1 |
| 127.40 | 0.00 | - | 1 | 0 | 100.00 | 1.34 | 0.00 | - | 1 | 0 |
| 100.35 | 0.00 | - | 15 | 15 | 105.00 | 4.13 | 0.00 | - | 1 | 4 |
| 129.47 | 0.00 | - | 1 | 12 | 110.00 | 2.40 | 0.00 | - | 2 | 41 |
| 99.35 | 0.00 | - | 1 | 0 | 115.00 | 2.41 | 0.00 | - | 1 | 14 |
| 100.50 | 0.00 | - | 10 | 11 | 120.00 | 3.00 | 0.00 | - | 1 | 0 |
| 85.43 | 0.00 | - | 2 | 8 | 125.00 | 3.70 | 0.00 | - | 2 | 0 |
| 100.72 | 0.00 | - | 2 | 0 | 130.00 | 4.00 | 0.00 | - | 1 | 0 |
| 99.89 | 0.00 | - | 2 | 0 | 135.00 | 3.95 | 0.00 | - | 1 | 0 |
| 37.62 | 0.00 | - | 2 | 10 | 136.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 101.72 | 0.00 | - | 4 | 4 | 138.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 139.00 | 5.45 | 0.00 | - | - | 5 |
| 97.49 | 0.00 | - | 2 | 0 | 140.00 | 6.40 | 0.00 | - | 800 | 0 |
| 32.49 | 0.00 | - | 2 | 4 | 141.00 | 6.00 | 0.00 | - | 1 | 0 |
| 76.15 | 0.00 | - | 1 | 0 | 142.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | 2 | 4 | 143.00 | 6.00 | 0.00 | - | - | 9 |
| 61.58 | 0.00 | - | 1 | 5 | 144.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 5 | 0 | 145.00 | 5.20 | 0.00 | - | 5 | 0 |
| 32.62 | 0.00 | - | 2 | 6 | 146.00 | 6.40 | 0.00 | - | - | 14 |
| 37.23 | 0.00 | - | 2 | 2 | 147.00 | 7.05 | 0.00 | - | 1 | 0 |
| 63.17 | 0.00 | - | 2 | 7 | 148.00 | 5.67 | 0.00 | - | 2 | 1 |
| 63.00 | 0.00 | - | 1 | 2 | 149.00 | 5.60 | 0.00 | - | 1 | 1 |
| 85.68 | 0.00 | - | 1 | 0 | 150.00 | 5.85 | 0.00 | - | 2 | 0 |
| 35.99 | 0.00 | - | 4 | 4 | 151.00 | - | - | - | - | - |
| 33.45 | 0.00 | - | 3 | 5 | 152.00 | 10.30 | 0.00 | - | 290 | 99 |
| 37.01 | 0.00 | - | 2 | 22 | 153.00 | 6.51 | 0.00 | - | 2 | 3 |
| 31.65 | 0.00 | - | - | 4 | 154.00 | 7.10 | 0.00 | - | 2 | 2 |
| 73.96 | 0.00 | - | 2 | 0 | 155.00 | 7.19 | 0.00 | - | 1 | 0 |
| 28.01 | 0.00 | - | 2 | 4 | 156.00 | 11.18 | 0.00 | - | - | 1 |
| 36.93 | 0.00 | - | 2 | 6 | 157.00 | - | - | - | - | - |
| 87.50 | 0.00 | - | 1 | 3 | 158.00 | 8.30 | 0.00 | - | 2 | 5 |
| 41.90 | 0.00 | - | 1 | 5 | 159.00 | 7.65 | 0.00 | - | 6 | 2 |
| 79.76 | 0.00 | - | 1 | 0 | 160.00 | 8.65 | 0.00 | - | 2 | 0 |
| 39.49 | 0.00 | - | 2 | 2 | 161.00 | 8.08 | 0.00 | - | - | 0 |
| 84.70 | 0.00 | - | 1 | 27 | 162.00 | 8.13 | 0.00 | - | 7 | 7 |
| 64.28 | 0.00 | - | 1 | 2 | 163.00 | 11.80 | 0.00 | - | 8 | 10 |
| 36.95 | 0.00 | - | 3 | 5 | 164.00 | 8.45 | 0.00 | - | 2 | 0 |
| 59.75 | 0.00 | - | 6 | 0 | 165.00 | 9.01 | 0.00 | - | 1 | 277 |
| 61.98 | 0.00 | - | 1 | 0 | 170.00 | 9.63 | 0.00 | - | 1 | 0 |
| 58.70 | 0.00 | - | 1 | 0 | 175.00 | 11.00 | 0.00 | - | 1 | 0 |
| 65.70 | 0.00 | - | 20 | 0 | 180.00 | 12.20 | 0.00 | - | 300 | 0 |
| 54.00 | 0.00 | - | 4 | 0 | 185.00 | 14.50 | 0.00 | - | 1 | 0 |
| 59.80 | 0.00 | - | 1 | 0 | 190.00 | 15.15 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | 2 | 0 | 195.00 | 19.00 | 0.00 | - | 1 | 0 |
| 53.12 | 0.00 | - | 2 | 0 | 200.00 | 21.00 | 0.00 | - | 11 | 0 |
| 51.23 | 0.00 | - | 1 | 0 | 205.00 | 20.44 | 0.00 | - | 50 | 0 |
| 46.12 | 0.00 | - | 3 | 0 | 210.00 | 22.58 | 0.00 | - | 61 | 0 |
| 42.88 | 0.00 | - | 1 | 0 | 215.00 | 24.95 | 0.00 | - | 1 | 0 |
| 42.25 | 0.00 | - | 1 | 0 | 220.00 | 27.24 | 0.00 | - | 11 | 0 |
| 38.55 | 0.00 | - | 1 | 0 | 225.00 | 30.65 | 0.00 | - | 2 | 0 |
| 27.90 | 0.00 | - | 3 | 0 | 230.00 | 35.19 | 0.00 | - | 2 | 0 |
| 35.10 | 0.00 | - | 1 | 0 | 235.00 | 35.20 | 0.00 | - | 1 | 1 |
| 33.45 | 0.00 | - | 5 | 0 | 240.00 | 37.30 | 0.00 | - | 20 | 0 |
| 33.00 | 0.00 | - | 1 | 0 | 245.00 | - | - | - | - | - |
| 30.16 | 0.00 | - | 10 | 0 | 250.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 1 | 0 | 255.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 45 | 0 | 260.00 | 56.30 | 0.00 | - | 5 | 0 |
| 25.49 | 0.00 | - | 10 | 0 | 265.00 | - | - | - | - | - |
| 20.82 | 0.00 | - | 3 | 0 | 270.00 | - | - | - | - | - |
| 23.30 | 0.00 | - | 1 | 2 | 275.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 2 | 0 | 285.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 5 | 0 | 290.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 1 | 3 | 295.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 2 | 0 | 300.00 | 75.00 | 0.00 | - | 1 | 1 |
| 9.19 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | - | 1 | 315.00 | - | - | - | - | - |
| 12.36 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 1 | 0 | 325.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 10 | 0 | 335.00 | 111.56 | 0.00 | - | 1 | 0 |
