Deutsche Märkte geschlossen

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
224,99+0,10 (+0,04%)
Börsenschluss: 04:00PM EDT
224,93 -0,06 (-0,03%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH240328C001100002024-03-01 3:39PM EDT110.00111.40113.05116.950.00-11443.75%
SMH240328C001300002024-02-16 4:15PM EDT130.0073.7686.9090.500.00-110.00%
SMH240328C001500002024-03-25 3:26PM EDT150.0078.4773.5577.450.00-20419.53%
SMH240328C001550002024-03-27 3:10PM EDT155.0068.4069.2070.500.00-36390.23%
SMH240328C001600002024-03-27 10:05AM EDT160.0062.2362.7067.000.00-23486.33%
SMH240328C001650002024-03-26 11:38AM EDT165.0062.4758.0062.400.00-12287.89%
SMH240328C001700002024-03-25 11:16AM EDT170.0059.1054.3556.850.00-114317.19%
SMH240328C001750002024-02-29 3:38PM EDT175.0037.5148.2552.450.00-11262.31%
SMH240328C001775002024-03-27 9:30AM EDT177.5049.3045.5549.750.00-11218.75%
SMH240328C001800002024-03-21 3:51PM EDT180.0047.0844.0545.400.00-17242.97%
SMH240328C001820002024-03-28 11:55AM EDT182.0043.6342.0543.45+5.83+15.42%17238.28%
SMH240328C001830002024-03-26 12:45PM EDT183.0044.0040.6044.300.00-12233.20%
SMH240328C001850002024-02-29 3:22PM EDT185.0028.0939.4040.450.00-29223.05%
SMH240328C001870002024-03-15 9:38AM EDT187.0030.2036.2039.600.00--2286.62%
SMH240328C001900002024-03-28 10:59AM EDT190.0035.0134.0535.50-2.79-7.38%116202.15%
SMH240328C001910002024-02-20 3:16PM EDT191.0011.2534.4036.350.00--11250.98%
SMH240328C001925002024-03-15 9:50AM EDT192.5025.7531.9533.000.00-56189.45%
SMH240328C001930002024-03-15 3:06PM EDT193.0027.2031.2532.450.00-26182.81%
SMH240328C001940002024-03-14 11:32AM EDT194.0026.2530.0531.550.00-264185.55%
SMH240328C001950002024-03-25 1:25PM EDT195.0033.4629.1530.500.00-129176.76%
SMH240328C001960002024-03-18 12:11PM EDT196.0024.7228.0029.550.00-138175.29%
SMH240328C001970002024-03-15 1:19PM EDT197.0023.6327.1028.750.00-122183.01%
SMH240328C001975002024-03-18 9:47AM EDT197.5026.2527.1528.000.00-145118.75%
SMH240328C001980002024-03-27 9:47AM EDT198.0026.7526.5027.700.00-229121.29%
SMH240328C001990002024-03-22 3:24PM EDT199.0028.3925.0026.400.00-163149.22%
SMH240328C002000002024-03-28 3:57PM EDT200.0025.1024.0525.45+0.86+3.55%1269148.05%
SMH240328C002025002024-03-28 2:23PM EDT202.5022.1022.0022.85-4.55-17.07%1094128.32%
SMH240328C002050002024-03-28 3:39PM EDT205.0019.8019.0020.40+0.68+3.56%100179119.82%
SMH240328C002075002024-03-25 11:03AM EDT207.5021.4817.0517.800.00-1197100.88%
SMH240328C002100002024-03-28 3:05PM EDT210.0014.8614.4515.35+1.54+11.56%928092.19%
SMH240328C002125002024-03-28 9:30AM EDT212.5012.2512.0512.85-0.40-3.16%222879.79%
SMH240328C002150002024-03-28 3:54PM EDT215.0010.019.5510.40+0.59+6.26%48272669.73%
SMH240328C002175002024-03-28 3:44PM EDT217.507.246.708.45+0.34+4.93%5689975.83%
SMH240328C002200002024-03-28 3:30PM EDT220.005.154.655.40+0.20+4.04%771,11442.68%
SMH240328C002225002024-03-28 3:42PM EDT222.502.602.132.87-0.10-3.70%14148426.76%
SMH240328C002250002024-03-28 3:59PM EDT225.000.240.050.24-1.07-81.68%1,4301,6025.23%
SMH240328C002275002024-03-28 3:42PM EDT227.500.010.010.02-0.45-97.83%1,0611,25811.72%
SMH240328C002300002024-03-28 3:58PM EDT230.000.010.000.01-0.12-92.31%3842,54318.75%
SMH240328C002325002024-03-28 3:49PM EDT232.500.010.000.01-0.04-80.00%331,36626.56%
SMH240328C002350002024-03-28 3:18PM EDT235.000.010.000.01-0.02-66.67%492,51434.38%
SMH240328C002375002024-03-28 12:34PM EDT237.500.020.000.01-0.01-33.33%171,71141.41%
SMH240328C002400002024-03-28 1:38PM EDT240.000.010.000.01-0.01-50.00%273,63748.44%
SMH240328C002425002024-03-28 1:48PM EDT242.500.010.000.010.00-5215251.56%
SMH240328C002450002024-03-28 9:50AM EDT245.000.020.000.010.00-42,13457.81%
SMH240328C002475002024-03-27 3:58PM EDT247.500.010.000.020.00-119868.75%
SMH240328C002500002024-03-28 11:43AM EDT250.000.010.000.01-0.02-66.67%101,94268.75%
SMH240328C002525002024-03-25 9:31AM EDT252.500.010.000.020.00-112681.25%
SMH240328C002550002024-03-27 1:28PM EDT255.000.010.000.020.00-5024087.50%
SMH240328C002575002024-03-25 10:42AM EDT257.500.030.000.020.00-712193.75%
SMH240328C002600002024-03-25 10:34AM EDT260.000.020.000.020.00-782098.44%
SMH240328C002650002024-03-21 12:19PM EDT265.000.010.000.02-0.03-75.00%1411110.94%
SMH240328C002700002024-03-22 10:29AM EDT270.000.010.000.02-0.01-50.00%2162121.88%
SMH240328C002750002024-03-28 9:47AM EDT275.000.050.000.02+0.01+25.00%765132.81%
SMH240328C002800002024-03-18 10:35AM EDT280.000.060.000.020.00-164143.75%
SMH240328C002850002024-03-20 3:08PM EDT285.000.010.000.010.00-1228143.75%
SMH240328C002900002024-03-13 1:02PM EDT290.000.070.000.040.00-1113175.00%
SMH240328C002950002024-03-18 11:54AM EDT295.000.040.000.010.00-1203162.50%
SMH240328C003000002024-03-22 1:23PM EDT300.000.010.000.010.00-1247175.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH240328P001000002024-03-20 2:16PM EDT100.000.010.000.420.00-350575682.03%
SMH240328P001250002024-03-15 9:44AM EDT125.000.010.000.040.00--622390.63%
SMH240328P001300002024-03-20 2:00PM EDT130.000.020.000.020.00-13343.75%
SMH240328P001350002024-03-15 11:53AM EDT135.000.020.000.040.00--773343.75%
SMH240328P001400002024-03-22 11:36AM EDT140.000.010.000.010.00-519525287.50%
SMH240328P001450002024-03-22 1:56PM EDT145.000.010.000.030.00-1,4721,538290.63%
SMH240328P001500002024-03-28 11:59AM EDT150.000.010.000.040.00-35,00036,780276.56%
SMH240328P001550002024-03-25 9:34AM EDT155.000.010.000.040.00-152,801256.25%
SMH240328P001600002024-03-26 3:15PM EDT160.000.010.000.020.00-18,301221.88%
SMH240328P001650002024-03-26 2:43PM EDT165.000.010.000.010.00-116,162187.50%
SMH240328P001700002024-03-27 10:09AM EDT170.000.010.000.020.00-3214,146184.38%
SMH240328P001750002024-03-26 9:33AM EDT175.000.010.000.010.00-1193,301156.25%
SMH240328P001775002024-03-28 10:10AM EDT177.500.010.000.040.00-14,386168.75%
SMH240328P001800002024-03-27 12:33PM EDT180.000.010.000.030.00-62,916156.25%
SMH240328P001820002024-03-27 11:01AM EDT182.000.010.000.030.00-13,583148.44%
SMH240328P001825002024-03-28 1:48PM EDT182.500.010.000.040.00-42,886151.56%
SMH240328P001830002024-03-22 1:42PM EDT183.000.090.000.040.00-1,3631,437148.44%
SMH240328P001840002024-03-27 10:08AM EDT184.000.010.000.040.00-91,265145.31%
SMH240328P001850002024-03-22 3:56PM EDT185.000.050.000.030.00-9212,379137.50%
SMH240328P001860002024-03-25 10:06AM EDT186.000.030.000.040.00-1254139.06%
SMH240328P001870002024-03-28 1:43PM EDT187.000.010.000.04-0.02-66.67%10688134.38%
SMH240328P001875002024-03-25 11:35AM EDT187.500.030.000.040.00-21,192132.81%
SMH240328P001880002024-03-27 9:33AM EDT188.000.010.000.040.00-71,250131.25%
SMH240328P001890002024-03-25 1:51PM EDT189.000.030.000.040.00-1301,809128.13%
SMH240328P001900002024-03-27 2:35PM EDT190.000.010.000.040.00-141,620125.00%
SMH240328P001910002024-03-28 10:09AM EDT191.000.010.000.040.00-1,010146120.31%
SMH240328P001920002024-03-28 10:08AM EDT192.000.010.000.01-0.09-90.00%550299103.13%
SMH240328P001925002024-03-27 10:11AM EDT192.500.010.000.040.00-4001,111115.63%
SMH240328P001930002024-03-22 3:41PM EDT193.000.100.000.030.00-138295110.94%
SMH240328P001940002024-03-28 2:06PM EDT194.000.010.000.020.00-142,159103.13%
SMH240328P001950002024-03-28 10:34AM EDT195.000.010.000.020.00-171199.22%
SMH240328P001960002024-03-25 11:55AM EDT196.000.070.000.010.00-315090.63%
SMH240328P001970002024-03-27 3:14PM EDT197.000.010.000.040.00-23299100.00%
SMH240328P001975002024-03-28 3:36PM EDT197.500.010.000.040.00-211098.44%
SMH240328P001980002024-03-28 2:04PM EDT198.000.010.000.040.00-615096.88%
SMH240328P001990002024-03-28 10:04AM EDT199.000.010.000.040.00-136693.75%
SMH240328P002000002024-03-28 2:08PM EDT200.000.010.000.010.00-102,26078.13%
SMH240328P002025002024-03-27 3:21PM EDT202.500.020.000.040.00-348581.25%
SMH240328P002050002024-03-28 3:40PM EDT205.000.010.000.020.00-1002,47667.19%
SMH240328P002075002024-03-27 3:44PM EDT207.500.020.000.430.00-331,64993.36%
SMH240328P002100002024-03-28 3:38PM EDT210.000.010.000.15-0.02-66.67%1121,73967.58%
SMH240328P002125002024-03-28 1:02PM EDT212.500.010.000.01-0.05-83.33%111,12543.75%
SMH240328P002150002024-03-28 3:38PM EDT215.000.010.000.01-0.03-75.00%301,41135.94%
SMH240328P002175002024-03-28 2:16PM EDT217.500.010.000.01-0.07-87.50%691,11127.34%
SMH240328P002200002024-03-28 3:42PM EDT220.000.010.000.01-0.13-92.86%5742,74719.14%
SMH240328P002225002024-03-28 3:51PM EDT222.500.010.000.01-0.47-97.92%1,0721,81410.55%
SMH240328P002250002024-03-28 3:59PM EDT225.000.210.070.24-1.18-84.89%2,1111,5854.98%
SMH240328P002275002024-03-28 3:51PM EDT227.502.602.172.79-0.56-17.72%5231,57223.54%
SMH240328P002300002024-03-28 2:32PM EDT230.004.914.605.40-0.51-9.41%10982841.11%
SMH240328P002325002024-03-28 3:52PM EDT232.507.407.208.60-0.99-11.80%12058053.91%
SMH240328P002350002024-03-28 10:21AM EDT235.0010.489.6010.35+0.02+0.19%132463.48%
SMH240328P002375002024-03-26 12:42PM EDT237.5010.7012.1013.400.00-32368.65%
SMH240328P002400002024-03-27 3:40PM EDT240.0015.5814.6515.90-0.11-0.70%43180.47%
SMH240328P002425002024-03-27 11:31AM EDT242.5019.7517.1018.300.00-13784.38%
SMH240328P002450002024-03-27 11:30AM EDT245.0022.0019.7020.350.00-41164.84%
SMH240328P002475002024-03-22 11:02AM EDT247.5021.3021.1524.400.00-10109.18%
SMH240328P002500002024-03-18 10:24AM EDT250.0029.0024.6025.400.00-230127.73%
SMH240328P002525002024-03-12 11:40AM EDT252.5026.9026.5529.250.00--0137.11%
SMH240328P002550002024-03-07 11:15AM EDT255.0023.8029.1031.000.00-10101.56%
SMH240328P002575002024-03-26 3:34PM EDT257.5031.7530.1034.750.00-60242.14%
SMH240328P002600002024-03-07 1:42PM EDT260.0027.5032.8536.850.00--0238.48%