Deutsche Märkte öffnen in 6 Stunden 29 Minuten

VanEck Vectors Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
246,93-6,45 (-2,55%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH210625C002100002021-05-25 1:28PM EDT210.0035.7135.8539.500.00--192.97%
SMH210625C002125002021-05-19 9:32AM EDT212.5017.900.000.000.00--80.00%
SMH210625C002150002021-06-18 9:57AM EDT215.0035.7731.3534.50+0.28+0.79%1188.28%
SMH210625C002175002021-06-10 1:16PM EDT217.5032.5528.0532.000.00-1272.85%
SMH210625C002200002021-05-14 11:05AM EDT220.0016.1429.5032.450.00-11123.41%
SMH210625C002225002021-05-19 9:32AM EDT222.5011.0528.4028.850.00--28117.82%
SMH210625C002250002021-06-17 2:32PM EDT225.0029.0021.3524.350.00-1964.21%
SMH210625C002275002021-06-18 1:15PM EDT227.5021.1519.4021.30-5.90-21.81%22758.57%
SMH210625C002300002021-06-18 3:50PM EDT230.0018.8517.0018.45-5.25-21.78%5822650.64%
SMH210625C002325002021-05-20 3:26PM EDT232.5013.6214.8016.200.00-3759.28%
SMH210625C002350002021-06-18 12:46PM EDT235.0013.6012.5514.20-5.60-29.17%35258.57%
SMH210625C002375002021-06-08 3:54PM EDT237.5012.4810.0512.000.00-24354.59%
SMH210625C002400002021-06-18 3:02PM EDT240.008.208.309.00-5.35-39.48%33541.82%
SMH210625C002425002021-06-18 3:02PM EDT242.506.356.407.70-5.65-47.08%216145.40%
SMH210625C002450002021-06-18 3:52PM EDT245.005.604.705.60-4.35-43.72%547339.80%
SMH210625C002475002021-06-18 3:52PM EDT247.503.823.253.80-4.13-51.95%1578735.33%
SMH210625C002500002021-06-18 3:53PM EDT250.002.642.212.77-3.01-53.27%18730835.55%
SMH210625C002525002021-06-18 3:52PM EDT252.501.671.421.80-2.37-58.66%12141034.13%
SMH210625C002550002021-06-18 3:55PM EDT255.001.020.871.10-1.77-63.44%32845033.01%
SMH210625C002575002021-06-18 3:58PM EDT257.500.650.530.71-1.25-65.79%28836333.33%
SMH210625C002600002021-06-18 3:56PM EDT260.000.410.340.48-0.69-62.73%9240034.33%
SMH210625C002625002021-06-18 3:06PM EDT262.500.230.200.32-0.44-65.67%2110535.25%
SMH210625C002650002021-06-18 10:19AM EDT265.000.300.140.24-0.09-23.08%1226737.01%
SMH210625C002675002021-06-18 2:42PM EDT267.500.130.110.21-0.08-38.10%2130739.84%
SMH210625C002700002021-06-18 3:11PM EDT270.000.120.090.17-0.04-25.00%6514341.85%
SMH210625C002725002021-06-16 9:30AM EDT272.500.150.070.140.00-510143.85%
SMH210625C002750002021-06-18 2:56PM EDT275.000.100.060.13-0.04-28.57%1341046.68%
SMH210625C002775002021-06-17 10:27AM EDT277.500.090.060.120.00-1149.22%
SMH210625C002800002021-06-18 2:46PM EDT280.000.080.050.11-0.24-75.00%64151.76%
SMH210625C002825002021-06-18 3:58PM EDT282.500.060.050.08+0.06-300050.98%
SMH210625C002850002021-06-18 2:50PM EDT285.000.080.040.10-0.02-20.00%5610154.30%
SMH210625C002900002021-06-18 2:55PM EDT290.000.070.030.21-0.01-12.50%333064.45%
SMH210625C002950002021-06-18 2:56PM EDT295.000.060.010.25-0.17-73.91%84071.09%
SMH210625C003050002021-05-28 2:11PM EDT305.000.230.000.130.00-25025075.00%
SMH210625C003100002021-06-09 10:04AM EDT310.000.090.000.140.00-10010080.86%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH210625P001400002021-05-17 12:13AM EDT140.000.400.000.000.00--050.00%
SMH210625P001500002021-06-18 3:29PM EDT150.000.020.000.02+0.02-60140.63%
SMH210625P001750002021-06-03 10:41AM EDT175.000.250.000.180.00-250252124.22%
SMH210625P001800002021-06-08 12:23PM EDT180.000.150.020.040.00-251750101.56%
SMH210625P001850002021-05-24 10:40AM EDT185.000.400.030.150.00-13106.06%
SMH210625P001900002021-06-16 10:28AM EDT190.000.030.040.060.00-1029590.63%
SMH210625P001950002021-06-18 3:52PM EDT195.000.060.050.08-0.12-66.67%2526685.16%
SMH210625P001975002021-06-14 12:07AM EDT197.500.090.060.080.00--181.64%
SMH210625P001980002021-06-10 2:31PM EDT198.000.150.060.080.00-10010180.86%
SMH210625P001990002021-06-18 3:47PM EDT199.000.070.060.09+0.02+40.00%112780.08%
SMH210625P002000002021-06-18 10:19AM EDT200.000.050.070.09+0.02+66.67%334678.91%
SMH210625P002025002021-05-25 10:54AM EDT202.500.590.070.100.00-1275.59%
SMH210625P002050002021-06-18 2:37PM EDT205.000.120.080.11+0.08+200.00%1021372.46%
SMH210625P002075002021-06-16 1:48PM EDT207.500.060.090.120.00-43669.34%
SMH210625P002100002021-06-18 2:25PM EDT210.000.080.100.12-0.02-20.00%215465.63%
SMH210625P002125002021-06-14 10:00AM EDT212.500.170.110.140.00-11562.70%
SMH210625P002150002021-06-17 2:28PM EDT215.000.080.120.160.00-14559.47%
SMH210625P002175002021-06-14 9:58AM EDT217.500.210.140.180.00-13656.45%
SMH210625P002200002021-06-18 3:51PM EDT220.000.190.160.20+0.02+11.76%722453.22%
SMH210625P002225002021-06-18 3:54PM EDT222.500.180.180.240.00-16311750.20%
SMH210625P002250002021-06-18 3:46PM EDT225.000.240.210.30+0.10+71.43%2618149.02%
SMH210625P002275002021-06-18 3:59PM EDT227.500.360.260.37+0.18+100.00%3512146.44%
SMH210625P002300002021-06-18 3:59PM EDT230.000.420.360.48+0.15+55.56%28410344.19%
SMH210625P002325002021-06-18 3:41PM EDT232.500.490.460.70+0.20+68.97%14114143.34%
SMH210625P002350002021-06-18 3:57PM EDT235.000.700.640.84+0.42+150.00%4212739.99%
SMH210625P002375002021-06-18 3:59PM EDT237.501.030.871.15+0.63+157.50%597838.26%
SMH210625P002400002021-06-18 3:59PM EDT240.001.371.301.57+0.89+185.42%3231,09536.48%
SMH210625P002425002021-06-18 3:58PM EDT242.501.861.732.15+1.20+181.82%1599034.83%
SMH210625P002450002021-06-18 4:00PM EDT245.002.822.392.98+1.67+145.22%20825833.69%
SMH210625P002475002021-06-18 3:58PM EDT247.503.563.404.10+2.23+167.67%17217033.00%
SMH210625P002500002021-06-18 3:38PM EDT250.004.714.655.50+2.85+153.23%19922532.47%
SMH210625P002525002021-06-18 2:55PM EDT252.506.886.207.15+4.03+141.40%4611931.91%
SMH210625P002550002021-06-18 3:57PM EDT255.008.347.959.15+4.39+111.14%167332.76%
SMH210625P002575002021-06-18 9:30AM EDT257.508.0310.1011.45+2.43+43.39%23835.82%
SMH210625P002600002021-06-18 3:14PM EDT260.0013.5812.2014.05+6.58+94.00%103842.53%
SMH210625P002625002021-06-16 2:16PM EDT262.5013.3513.7016.950.00-2253.39%
SMH210625P002725002021-06-09 12:13PM EDT272.5024.6024.2526.200.00-10010059.28%