Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.531,45 +1.538,39 (+2,56%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517C00150000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 69.81 | 79.45 | 81.65 | 0.00 | - | 1 | 51 | 401.95% |
| SMH240524C00150000 | 2024-05-01 11:41AM EDT | 2024-05-24 | 58.70 | 79.15 | 82.10 | 0.00 | - | 24 | 9 | 147.27% |
| SMH240621C00150000 | 2024-05-17 9:47AM EDT | 2024-06-21 | 83.69 | 79.80 | 82.45 | +9.12 | +12.23% | 2 | 452 | 80.66% |
| SMH240719C00150000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 63.40 | 80.60 | 82.85 | 0.00 | - | 1 | 2 | 67.51% |
| SMH240816C00150000 | 2024-05-14 2:14PM EDT | 2024-08-16 | 78.53 | 81.40 | 83.50 | 0.00 | - | 10 | 20 | 61.88% |
| SMH240920C00150000 | 2024-03-19 11:01AM EDT | 2024-09-20 | 69.54 | 61.65 | 64.65 | 0.00 | - | 1 | 12 | 0.00% |
| SMH241115C00150000 | 2024-05-06 10:40AM EDT | 2024-11-15 | 76.68 | 84.00 | 86.20 | 0.00 | - | - | 8 | 54.80% |
| SMH241220C00150000 | 2024-05-15 9:57AM EDT | 2024-12-20 | 85.28 | 84.15 | 87.65 | 0.00 | - | 1 | 9 | 52.75% |
| SMH250117C00150000 | 2024-05-16 2:33PM EDT | 2025-01-17 | 88.34 | 83.90 | 87.75 | 0.00 | - | 5 | 329 | 54.78% |
| SMH250620C00150000 | 2024-05-15 10:48AM EDT | 2025-06-20 | 91.31 | 89.30 | 91.05 | 0.00 | - | 5 | 156 | 49.45% |
| SMH260116C00150000 | 2024-05-15 10:48AM EDT | 2026-01-16 | 96.28 | 94.00 | 96.80 | 0.00 | - | 1 | 298 | 48.33% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517P00150000 | 2024-05-13 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 382 | 306.25% |
| SMH240524P00150000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 80,898 | 63 | 104.69% |
| SMH240531P00150000 | 2024-05-17 12:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 138 | 10 | 80.47% |
| SMH240607P00150000 | 2024-05-17 2:04PM EDT | 2024-06-07 | 0.14 | 0.02 | 0.89 | +0.04 | +40.00% | 129 | 3 | 91.65% |
| SMH240621P00150000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.20 | +0.12 | +171.43% | 702 | 1,633 | 61.72% |
| SMH240719P00150000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.24 | 0.00 | - | 4 | 65 | 48.63% |
| SMH240816P00150000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 0.24 | 0.24 | 0.37 | 0.00 | - | 1 | 386 | 43.31% |
| SMH240920P00150000 | 2024-05-17 10:56AM EDT | 2024-09-20 | 0.46 | 0.27 | 0.52 | +0.02 | +4.55% | 4 | 813 | 39.04% |
| SMH241115P00150000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 0.90 | 0.93 | 1.00 | -0.32 | -26.23% | 3 | 18 | 36.76% |
| SMH241220P00150000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 1.18 | 1.11 | 1.26 | -0.04 | -3.28% | 3 | 1,499 | 35.34% |
| SMH250117P00150000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 1.32 | 1.23 | 2.00 | 0.00 | - | 46 | 1,886 | 36.98% |
| SMH250620P00150000 | 2024-05-15 10:08AM EDT | 2025-06-20 | 3.25 | 0.79 | 4.80 | 0.00 | - | 1 | 132 | 36.96% |
| SMH260116P00150000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 5.35 | 2.70 | 6.45 | 0.00 | - | 1 | 115 | 33.00% |
