Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.254,10 +429,55 (+0,76%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH261218C00150000 | 2024-06-18 9:57AM EDT | 150.00 | 144.25 | 127.50 | 132.50 | 0.00 | - | - | 2 | 50.70% |
| SMH261218C00160000 | 2024-06-20 12:52PM EDT | 160.00 | 132.75 | 120.00 | 124.50 | 0.00 | - | - | 18 | 48.65% |
| SMH261218C00170000 | 2024-06-13 10:41AM EDT | 170.00 | 120.00 | 112.50 | 117.50 | 0.00 | - | 1 | 1 | 47.56% |
| SMH261218C00180000 | 2024-06-11 11:50AM EDT | 180.00 | 101.00 | 105.50 | 110.00 | 0.00 | - | 2 | 4 | 45.89% |
| SMH261218C00190000 | 2024-06-13 10:10AM EDT | 190.00 | 106.16 | 98.50 | 103.50 | 0.00 | - | 3 | 8 | 45.01% |
| SMH261218C00200000 | 2024-06-17 2:58PM EDT | 200.00 | 105.65 | 92.00 | 96.50 | 0.00 | - | 3 | 21 | 43.60% |
| SMH261218C00210000 | 2024-06-24 9:54AM EDT | 210.00 | 88.11 | 85.50 | 90.00 | 0.00 | - | 1 | 14 | 42.48% |
| SMH261218C00220000 | 2024-06-25 9:36AM EDT | 220.00 | 78.67 | 79.50 | 84.00 | 0.00 | - | 1 | 9 | 41.62% |
| SMH261218C00230000 | 2024-06-20 9:51AM EDT | 230.00 | 90.88 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 40.99% |
| SMH261218C00240000 | 2024-06-27 3:46PM EDT | 240.00 | 69.50 | 69.00 | 72.90 | 0.00 | - | 3 | 21 | 40.15% |
| SMH261218C00250000 | 2024-06-27 3:59PM EDT | 250.00 | 64.33 | 63.00 | 68.00 | 0.00 | - | 1 | 25 | 39.65% |
| SMH261218C00260000 | 2024-06-28 12:36PM EDT | 260.00 | 61.50 | 59.20 | 63.00 | +1.75 | +2.93% | 1 | 50 | 38.95% |
| SMH261218C00270000 | 2024-06-27 11:33AM EDT | 270.00 | 55.25 | 54.35 | 58.50 | 0.00 | - | 1 | 81 | 38.45% |
| SMH261218C00280000 | 2024-06-25 11:23AM EDT | 280.00 | 52.00 | 50.25 | 54.00 | 0.00 | - | 1 | 9 | 37.82% |
| SMH261218C00290000 | 2024-06-28 10:10AM EDT | 290.00 | 50.67 | 45.50 | 50.00 | +4.17 | +8.97% | 1 | 6 | 37.37% |
| SMH261218C00300000 | 2024-06-26 1:21PM EDT | 300.00 | 43.35 | 41.50 | 46.50 | 0.00 | - | 2 | 15 | 37.11% |
| SMH261218C00310000 | 2024-06-28 10:41AM EDT | 310.00 | 43.59 | 38.00 | 43.00 | +3.68 | +9.22% | 1 | 13 | 36.73% |
| SMH261218C00320000 | 2024-06-28 10:27AM EDT | 320.00 | 39.75 | 36.15 | 39.80 | +1.30 | +3.38% | 2 | 74 | 36.41% |
| SMH261218C00370000 | 2024-06-27 11:22AM EDT | 370.00 | 24.18 | 22.00 | 27.00 | 0.00 | - | 2 | 2 | 35.25% |
| SMH261218C00400000 | 2024-06-27 2:22PM EDT | 400.00 | 19.50 | 17.75 | 21.35 | 0.00 | - | 2 | 211 | 34.74% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH261218P00170000 | 2024-06-18 1:42PM EDT | 170.00 | 8.10 | 6.50 | 9.25 | 0.00 | - | 1 | 20 | 29.50% |
| SMH261218P00180000 | 2024-06-24 2:59PM EDT | 180.00 | 10.65 | 8.90 | 11.15 | 0.00 | - | 10 | 25 | 28.71% |
| SMH261218P00200000 | 2024-06-27 11:33AM EDT | 200.00 | 15.50 | 13.80 | 16.65 | 0.00 | - | 1 | 2 | 27.99% |
| SMH261218P00210000 | 2024-06-14 12:53PM EDT | 210.00 | 16.91 | 16.00 | 20.50 | 0.00 | - | 5 | 5 | 28.10% |
| SMH261218P00220000 | 2024-06-13 3:15PM EDT | 220.00 | 19.50 | 19.40 | 22.75 | 0.00 | - | 1 | 2 | 26.70% |
| SMH261218P00230000 | 2024-06-27 12:33PM EDT | 230.00 | 25.50 | 22.95 | 26.15 | 0.00 | - | 6 | 2 | 25.98% |
| SMH261218P00240000 | 2024-06-27 9:39AM EDT | 240.00 | 28.60 | 28.30 | 31.00 | 0.00 | - | 2 | 13 | 26.02% |
| SMH261218P00250000 | 2024-06-25 2:03PM EDT | 250.00 | 32.80 | 32.60 | 34.20 | -0.20 | -0.61% | 1 | 3 | 24.73% |
| SMH261218P00270000 | 2024-06-21 11:24AM EDT | 270.00 | 39.50 | 40.90 | 43.70 | 0.00 | - | 1 | 3 | 23.52% |
| SMH261218P00280000 | 2024-06-26 3:24PM EDT | 280.00 | 48.70 | 45.95 | 49.05 | 0.00 | - | 1 | 132 | 22.95% |
| SMH261218P00300000 | 2024-06-21 3:39PM EDT | 300.00 | 56.80 | 57.00 | 62.00 | 0.00 | - | 1 | 0 | 22.52% |
| SMH261218P00330000 | 2024-06-24 10:38AM EDT | 330.00 | 79.83 | 77.50 | 82.50 | 0.00 | - | 1 | 0 | 20.90% |
