Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.096,50 -732,62 (-1,22%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 85.99 | 97.35 | 98.35 | 0.00 | - | 2 | 2 | 195.12% |
| SMH240503C00150000 | 2024-04-19 9:50AM EDT | 150.00 | 56.88 | 67.25 | 69.10 | 0.00 | - | 5 | 5 | 149.51% |
| SMH240503C00155000 | 2024-04-26 10:23AM EDT | 155.00 | 62.10 | 61.65 | 64.30 | -11.07 | -15.13% | 1 | 1 | 127.34% |
| SMH240503C00160000 | 2024-04-23 3:20PM EDT | 160.00 | 53.25 | 55.65 | 58.55 | +5.06 | +10.50% | 2 | 8 | 141.55% |
| SMH240503C00165000 | 2024-04-11 3:04PM EDT | 165.00 | 62.23 | 52.25 | 53.25 | 0.00 | - | 1 | 1 | 90.23% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 170.00 | 40.35 | 46.65 | 48.30 | 0.00 | - | 4 | 1 | 110.50% |
| SMH240503C00180000 | 2024-04-22 9:31AM EDT | 180.00 | 21.90 | 36.75 | 38.45 | 0.00 | - | 1 | 3 | 93.51% |
| SMH240503C00190000 | 2024-04-26 2:11PM EDT | 190.00 | 27.93 | 26.80 | 29.05 | +6.50 | +30.33% | 3 | 9 | 57.23% |
| SMH240503C00195000 | 2024-04-25 10:04AM EDT | 195.00 | 15.20 | 21.50 | 23.75 | 0.00 | - | 16 | 18 | 67.04% |
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 196.00 | 22.12 | 21.00 | 23.30 | +6.47 | +41.34% | 19 | 37 | 52.64% |
| SMH240503C00197000 | 2024-04-26 2:11PM EDT | 197.00 | 21.09 | 20.00 | 21.80 | +7.74 | +57.98% | 3 | 32 | 63.33% |
| SMH240503C00198000 | 2024-04-26 11:38AM EDT | 198.00 | 19.05 | 18.35 | 21.30 | +8.20 | +75.58% | 3 | 42 | 68.65% |
| SMH240503C00199000 | 2024-04-26 2:33PM EDT | 199.00 | 18.96 | 17.70 | 20.40 | +8.66 | +84.08% | 5 | 33 | 67.58% |
| SMH240503C00200000 | 2024-04-26 2:30PM EDT | 200.00 | 18.13 | 16.45 | 19.20 | +6.33 | +53.64% | 5 | 88 | 62.33% |
| SMH240503C00202500 | 2024-04-26 11:54AM EDT | 202.50 | 15.01 | 14.05 | 16.05 | +3.45 | +29.84% | 1 | 71 | 46.78% |
| SMH240503C00205000 | 2024-04-26 12:13PM EDT | 205.00 | 12.65 | 12.35 | 13.65 | +3.65 | +40.56% | 550 | 1,372 | 42.60% |
| SMH240503C00207500 | 2024-04-26 3:43PM EDT | 207.50 | 11.07 | 10.15 | 11.40 | +3.17 | +40.13% | 25 | 212 | 39.89% |
| SMH240503C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 9.06 | 7.95 | 9.80 | +3.56 | +64.73% | 399 | 1,632 | 43.14% |
| SMH240503C00212500 | 2024-04-26 3:53PM EDT | 212.50 | 7.13 | 6.60 | 8.35 | +2.98 | +71.81% | 395 | 652 | 45.41% |
| SMH240503C00215000 | 2024-04-26 3:59PM EDT | 215.00 | 5.50 | 5.45 | 5.60 | +2.35 | +74.60% | 1,972 | 3,328 | 34.69% |
| SMH240503C00217500 | 2024-04-26 3:59PM EDT | 217.50 | 4.10 | 4.05 | 4.15 | +1.68 | +69.42% | 1,045 | 206 | 33.94% |
| SMH240503C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 2.94 | 2.90 | 2.97 | +1.46 | +98.65% | 4,341 | 3,383 | 33.42% |
| SMH240503C00222500 | 2024-04-26 3:59PM EDT | 222.50 | 2.04 | 2.00 | 2.07 | +1.04 | +104.00% | 386 | 426 | 33.26% |
| SMH240503C00225000 | 2024-04-26 3:59PM EDT | 225.00 | 1.39 | 1.31 | 1.41 | +0.73 | +110.61% | 1,112 | 434 | 33.34% |
| SMH240503C00227500 | 2024-04-26 3:59PM EDT | 227.50 | 0.90 | 0.86 | 0.93 | +0.43 | +91.49% | 2,596 | 277 | 33.42% |
| SMH240503C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 0.58 | 0.53 | 0.60 | +0.31 | +114.81% | 718 | 1,401 | 33.59% |
| SMH240503C00232500 | 2024-04-26 3:59PM EDT | 232.50 | 0.37 | 0.33 | 0.40 | +0.19 | +105.56% | 2,054 | 345 | 34.28% |
| SMH240503C00235000 | 2024-04-26 3:53PM EDT | 235.00 | 0.25 | 0.22 | 0.25 | +0.13 | +108.33% | 119 | 363 | 34.57% |
| SMH240503C00237500 | 2024-04-26 3:55PM EDT | 237.50 | 0.15 | 0.14 | 0.17 | +0.07 | +87.50% | 138 | 273 | 35.55% |
| SMH240503C00240000 | 2024-04-26 3:53PM EDT | 240.00 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 144 | 366 | 36.72% |
| SMH240503C00242500 | 2024-04-26 3:11PM EDT | 242.50 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 40 | 137 | 38.09% |
| SMH240503C00245000 | 2024-04-26 3:30PM EDT | 245.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 38 | 821 | 39.65% |
| SMH240503C00247500 | 2024-04-26 3:07PM EDT | 247.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 9 | 41 | 40.63% |
| SMH240503C00250000 | 2024-04-26 10:13AM EDT | 250.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 1,839 | 43.36% |
| SMH240503C00252500 | 2024-04-15 3:37PM EDT | 252.50 | 0.15 | 0.01 | 0.35 | 0.00 | - | 1 | 11 | 55.37% |
| SMH240503C00255000 | 2024-04-24 1:38PM EDT | 255.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 35 | 362 | 50.39% |
| SMH240503C00260000 | 2024-04-26 1:43PM EDT | 260.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 57 | 63.67% |
| SMH240503C00265000 | 2024-04-12 1:20PM EDT | 265.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 50.00% |
| SMH240503C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 63.67% |
| SMH240503C00275000 | 2024-04-02 12:29PM EDT | 275.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 26 | 26 | 80.08% |
| SMH240503C00280000 | 2024-04-15 2:51PM EDT | 280.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 85.16% |
| SMH240503C00290000 | 2024-04-02 3:01PM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 60 | 75.78% |
| SMH240503C00295000 | 2024-04-01 1:06PM EDT | 295.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | - | 1 | 106.64% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00145000 | 2024-04-22 11:58AM EDT | 145.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 5 | 77 | 166.21% |
| SMH240503P00150000 | 2024-04-19 2:42PM EDT | 150.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 93.75% |
| SMH240503P00155000 | 2024-04-26 3:11PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 750 | 312 | 90.63% |
| SMH240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,172 | 442 | 88.67% |
| SMH240503P00165000 | 2024-04-26 3:11PM EDT | 165.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 4,443 | 330 | 79.69% |
| SMH240503P00170000 | 2024-04-26 3:10PM EDT | 170.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 715 | 571 | 75.39% |
| SMH240503P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 4,660 | 355 | 75.39% |
| SMH240503P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 294 | 308 | 60.94% |
| SMH240503P00185000 | 2024-04-26 3:58PM EDT | 185.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 263 | 2,136 | 55.08% |
| SMH240503P00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 592 | 905 | 49.81% |
| SMH240503P00195000 | 2024-04-26 3:39PM EDT | 195.00 | 0.17 | 0.14 | 0.17 | -0.23 | -57.50% | 25 | 635 | 43.65% |
| SMH240503P00196000 | 2024-04-26 3:43PM EDT | 196.00 | 0.16 | 0.15 | 0.18 | -0.29 | -64.44% | 24 | 53 | 42.38% |
| SMH240503P00197000 | 2024-04-26 3:25PM EDT | 197.00 | 0.20 | 0.16 | 0.19 | -0.30 | -60.00% | 5 | 107 | 41.11% |
| SMH240503P00198000 | 2024-04-26 3:59PM EDT | 198.00 | 0.18 | 0.18 | 0.20 | -0.35 | -66.04% | 280 | 101 | 39.75% |
| SMH240503P00199000 | 2024-04-26 3:53PM EDT | 199.00 | 0.22 | 0.20 | 0.23 | -0.37 | -62.71% | 20 | 386 | 39.06% |
| SMH240503P00200000 | 2024-04-26 3:58PM EDT | 200.00 | 0.24 | 0.23 | 0.25 | -0.54 | -69.23% | 426 | 1,236 | 37.94% |
| SMH240503P00202500 | 2024-04-26 3:38PM EDT | 202.50 | 0.34 | 0.32 | 0.35 | -0.81 | -70.43% | 164 | 1,314 | 36.08% |
| SMH240503P00205000 | 2024-04-26 3:59PM EDT | 205.00 | 0.48 | 0.48 | 0.52 | -1.17 | -70.91% | 754 | 696 | 34.72% |
| SMH240503P00207500 | 2024-04-26 3:54PM EDT | 207.50 | 0.77 | 0.73 | 0.78 | -1.48 | -65.78% | 209 | 324 | 33.55% |
| SMH240503P00210000 | 2024-04-26 3:59PM EDT | 210.00 | 1.15 | 1.12 | 1.18 | -2.00 | -63.49% | 992 | 1,848 | 32.64% |
| SMH240503P00212500 | 2024-04-26 3:54PM EDT | 212.50 | 1.78 | 1.72 | 1.82 | -2.67 | -60.00% | 726 | 355 | 32.47% |
| SMH240503P00215000 | 2024-04-26 3:54PM EDT | 215.00 | 2.62 | 2.57 | 2.67 | -3.08 | -54.04% | 2,934 | 835 | 32.19% |
| SMH240503P00217500 | 2024-04-26 3:58PM EDT | 217.50 | 3.69 | 3.60 | 3.75 | -3.01 | -44.93% | 452 | 240 | 31.79% |
| SMH240503P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 5.00 | 5.00 | 5.10 | -4.45 | -47.09% | 207 | 311 | 31.47% |
| SMH240503P00222500 | 2024-04-26 3:53PM EDT | 222.50 | 6.75 | 6.55 | 6.75 | -4.20 | -38.36% | 23 | 127 | 31.59% |
| SMH240503P00225000 | 2024-04-26 3:27PM EDT | 225.00 | 8.20 | 8.30 | 9.75 | -9.60 | -53.93% | 39 | 31 | 43.14% |
| SMH240503P00227500 | 2024-04-26 10:14AM EDT | 227.50 | 11.65 | 10.30 | 11.55 | -13.45 | -53.59% | 1 | 0 | 42.30% |
| SMH240503P00230000 | 2024-04-26 3:39PM EDT | 230.00 | 12.55 | 11.65 | 13.75 | -17.45 | -58.17% | 54 | 21 | 44.46% |
| SMH240503P00232500 | 2024-04-26 10:14AM EDT | 232.50 | 16.21 | 14.75 | 15.40 | -2.99 | -15.57% | 1 | 0 | 37.06% |
| SMH240503P00235000 | 2024-04-11 3:53PM EDT | 235.00 | 10.50 | 17.05 | 19.55 | 0.00 | - | 36 | 0 | 64.58% |
| SMH240503P00237500 | 2024-04-10 11:52AM EDT | 237.50 | 16.50 | 19.50 | 22.00 | 0.00 | - | 1 | 0 | 51.93% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 240.00 | 21.35 | 22.05 | 24.30 | 0.00 | - | 80 | 0 | 54.93% |
| SMH240503P00242500 | 2024-04-10 9:50AM EDT | 242.50 | 20.15 | 24.05 | 25.90 | 0.00 | - | - | 0 | 63.09% |
| SMH240503P00245000 | 2024-04-23 10:53AM EDT | 245.00 | 37.96 | 26.10 | 27.80 | 0.00 | - | 1 | 0 | 54.64% |
| SMH240503P00247500 | 2024-04-10 9:50AM EDT | 247.50 | 24.70 | 29.50 | 30.45 | 0.00 | - | - | 0 | 62.06% |
| SMH240503P00250000 | 2024-04-17 1:42PM EDT | 250.00 | 36.55 | 31.95 | 33.45 | 0.00 | - | 17 | 0 | 58.64% |
