SMH - VanEck Vectors Semiconductor ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH200605C001150002020-05-18 12:08AM EDT115.0017.150.000.000.00--00.00%
SMH200605C001200002020-05-13 2:14PM EDT120.0011.760.000.000.00-300.00%
SMH200605C001230002020-05-21 12:46PM EDT123.0016.500.000.000.00--00.00%
SMH200605C001250002020-05-27 11:38AM EDT125.0012.500.000.000.00-100.00%
SMH200605C001260002020-05-29 2:50PM EDT126.0013.930.000.000.00-200.00%
SMH200605C001270002020-05-27 11:38AM EDT127.0010.350.000.000.00-500.00%
SMH200605C001275002020-05-29 11:05AM EDT127.5011.500.000.000.00-100.00%
SMH200605C001280002020-05-04 9:30AM EDT128.006.020.000.000.00-300.00%
SMH200605C001285002020-05-29 12:54PM EDT128.5010.750.000.000.00-100.00%
SMH200605C001290002020-05-28 10:58AM EDT129.0012.540.000.000.00-200.00%
SMH200605C001295002020-05-18 11:35AM EDT129.509.050.000.000.00-300.00%
SMH200605C001300002020-05-29 1:54PM EDT130.009.820.000.000.00-200.00%
SMH200605C001305002020-05-05 3:44PM EDT130.505.900.000.000.00--00.00%
SMH200605C001310002020-05-29 2:28PM EDT131.009.970.000.000.00-100.00%
SMH200605C001315002020-05-27 10:48AM EDT131.506.630.000.000.00-200.00%
SMH200605C001320002020-05-29 3:59PM EDT132.009.800.000.000.00-200.00%
SMH200605C001325002020-05-29 1:13PM EDT132.508.450.000.000.00-600.00%
SMH200605C001330002020-05-29 1:13PM EDT133.008.050.000.000.00-500.00%
SMH200605C001335002020-05-29 10:03AM EDT133.507.520.000.000.00-100.00%
SMH200605C001340002020-05-29 10:07AM EDT134.007.120.000.000.00-100.00%
SMH200605C001345002020-05-29 2:07PM EDT134.506.450.000.000.00-600.00%
SMH200605C001350002020-05-29 3:59PM EDT135.007.200.000.000.00-600.00%
SMH200605C001355002020-05-27 11:08AM EDT135.503.930.000.000.00-300.00%
SMH200605C001360002020-05-29 3:57PM EDT136.006.650.000.000.00-1100.00%
SMH200605C001365002020-05-26 9:30AM EDT136.507.000.000.000.00-100.00%
SMH200605C001370002020-05-29 3:40PM EDT137.005.450.000.000.00-17200.00%
SMH200605C001380002020-05-29 2:28PM EDT138.004.400.000.000.00-2300.00%
SMH200605C001385002020-05-29 3:27PM EDT138.504.500.000.000.00-200.00%
SMH200605C001390002020-05-29 1:35PM EDT139.003.250.000.000.00-2800.00%
SMH200605C001400002020-05-29 3:54PM EDT140.003.700.000.000.00-44900.00%
SMH200605C001410002020-05-29 3:59PM EDT141.002.930.000.000.00-4600.00%
SMH200605C001415002020-05-29 3:59PM EDT141.502.580.000.000.00-4300.78%
SMH200605C001420002020-05-29 3:53PM EDT142.002.480.000.000.00-15801.56%
SMH200605C001425002020-05-29 3:59PM EDT142.502.080.000.000.00-2903.13%
SMH200605C001430002020-05-29 3:49PM EDT143.001.790.000.000.00-3103.13%
SMH200605C001435002020-05-29 3:43PM EDT143.501.690.000.000.00-303.13%
SMH200605C001440002020-05-29 3:55PM EDT144.001.520.000.000.00-3706.25%
SMH200605C001450002020-05-29 3:58PM EDT145.001.150.000.000.00-5206.25%
SMH200605C001460002020-05-29 3:52PM EDT146.000.920.000.000.00-2706.25%
SMH200605C001465002020-05-29 10:47AM EDT146.500.480.000.000.00-106.25%
SMH200605C001470002020-05-29 3:59PM EDT147.000.610.000.000.00-2706.25%
SMH200605C001475002020-05-29 3:30PM EDT147.500.500.000.000.00-3012.50%
SMH200605C001480002020-05-29 3:51PM EDT148.000.480.000.000.00-80012.50%
SMH200605C001500002020-05-29 3:57PM EDT150.000.250.000.000.00-33012.50%
SMH200605C001550002020-05-29 11:28AM EDT155.000.050.000.000.00-4025.00%
SMH200605C001600002020-05-28 12:21PM EDT160.000.030.000.000.00-3025.00%
SMH200605C001650002020-05-04 1:57PM EDT165.000.060.000.000.00--025.00%
SMH200605C001700002020-05-28 3:23PM EDT170.000.030.000.000.00--025.00%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMH200605P000950002020-05-27 10:53AM EDT95.000.030.000.000.00-1050.00%
SMH200605P001000002020-05-19 1:17PM EDT100.000.020.000.000.00-1050.00%
SMH200605P001050002020-05-26 9:30AM EDT105.000.040.000.000.00--050.00%
SMH200605P001100002020-05-29 10:16AM EDT110.000.030.000.000.00-1050.00%
SMH200605P001150002020-05-29 3:44PM EDT115.000.010.000.000.00-7050.00%
SMH200605P001200002020-05-29 3:44PM EDT120.000.040.000.000.00-28025.00%
SMH200605P001230002020-05-29 3:07PM EDT123.000.140.000.000.00-506025.00%
SMH200605P001235002020-05-20 12:38PM EDT123.500.480.000.000.00-1025.00%
SMH200605P001240002020-05-27 10:53AM EDT124.000.450.000.000.00-1025.00%
SMH200605P001245002020-05-28 3:50PM EDT124.500.330.000.000.00-1025.00%
SMH200605P001250002020-05-29 3:50PM EDT125.000.120.000.000.00-41025.00%
SMH200605P001255002020-05-28 3:53PM EDT125.500.380.000.000.00-11025.00%
SMH200605P001260002020-05-29 2:01PM EDT126.000.290.000.000.00-11025.00%
SMH200605P001265002020-05-29 12:02PM EDT126.500.320.000.000.00-3025.00%
SMH200605P001270002020-05-29 3:26PM EDT127.000.290.000.000.00-6025.00%
SMH200605P001275002020-05-29 12:57PM EDT127.500.440.000.000.00-2025.00%
SMH200605P001280002020-05-29 1:12PM EDT128.000.510.000.000.00-4025.00%
SMH200605P001285002020-05-29 12:08PM EDT128.500.490.000.000.00-2025.00%
SMH200605P001290002020-05-29 3:38PM EDT129.000.300.000.000.00-31012.50%
SMH200605P001295002020-05-28 3:55PM EDT129.500.800.000.000.00-41012.50%
SMH200605P001300002020-05-29 3:58PM EDT130.000.260.000.000.00-111012.50%
SMH200605P001305002020-05-29 3:20PM EDT130.500.380.000.000.00-9012.50%
SMH200605P001310002020-05-29 3:53PM EDT131.000.340.000.000.00-28012.50%
SMH200605P001315002020-05-29 1:23PM EDT131.500.730.000.000.00-1012.50%
SMH200605P001320002020-05-29 3:55PM EDT132.000.370.000.000.00-39012.50%
SMH200605P001325002020-05-29 2:57PM EDT132.500.930.000.000.00-36012.50%
SMH200605P001330002020-05-29 3:57PM EDT133.000.480.000.000.00-29012.50%
SMH200605P001335002020-05-29 3:34PM EDT133.500.690.000.000.00-7012.50%
SMH200605P001340002020-05-29 3:11PM EDT134.000.750.000.000.00-22012.50%
SMH200605P001345002020-05-29 2:57PM EDT134.501.270.000.000.00-2012.50%
SMH200605P001350002020-05-29 3:40PM EDT135.000.830.000.000.00-238012.50%
SMH200605P001355002020-05-29 3:19PM EDT135.501.000.000.000.00-1306.25%
SMH200605P001360002020-05-29 3:55PM EDT136.000.860.000.000.00-12306.25%
SMH200605P001365002020-05-29 3:51PM EDT136.501.000.000.000.00-3006.25%
SMH200605P001370002020-05-29 3:59PM EDT137.001.140.000.000.00-8006.25%
SMH200605P001380002020-05-29 3:59PM EDT138.001.400.000.000.00-69106.25%
SMH200605P001385002020-05-29 2:58PM EDT138.502.220.000.000.00-703.13%
SMH200605P001390002020-05-29 3:52PM EDT139.001.580.000.000.00-2,52603.13%
SMH200605P001400002020-05-29 3:57PM EDT140.001.930.000.000.00-34501.56%
SMH200605P001410002020-05-29 3:56PM EDT141.002.290.000.000.00-8600.10%
SMH200605P001415002020-05-29 3:58PM EDT141.502.580.000.000.00-1200.00%
SMH200605P001420002020-05-29 3:13PM EDT142.003.050.000.000.00-7000.00%
SMH200605P001430002020-05-28 3:32PM EDT143.005.150.000.000.00--00.00%
SMH200605P001435002020-05-29 2:25PM EDT143.504.650.000.000.00-600.00%
SMH200605P001440002020-05-29 9:31AM EDT144.006.300.000.000.00-3000.00%
SMH200605P001450002020-05-29 2:58PM EDT145.005.600.000.000.00-100.00%
SMH200605P001460002020-05-29 3:56PM EDT146.005.200.000.000.00-12300.00%
SMH200605P001465002020-05-29 2:07PM EDT146.507.400.000.000.00-3500.00%
SMH200605P001470002020-05-29 3:50PM EDT147.006.200.000.000.00-600.00%
SMH200605P001475002020-05-29 12:54PM EDT147.509.200.000.000.00-100.00%
SMH200605P001480002020-05-29 2:58PM EDT148.008.150.000.000.00-100.00%
SMH200605P001500002020-05-21 10:41AM EDT150.0012.170.000.000.00--00.00%
SMH200605P001550002020-05-29 3:34PM EDT155.0014.000.000.000.00-1300.00%
SMH200605P001600002020-05-29 3:47PM EDT160.0018.500.000.000.00-100.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen