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
61.338,96 +1.401,87 (+2,34%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517C00160000 | 2024-05-17 2:42PM EDT | 2024-05-17 | 69.27 | 69.10 | 71.20 | +18.89 | +37.50% | 1 | 220 | 429.10% |
| SMH240524C00160000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 64.00 | 68.70 | 72.30 | 0.00 | - | 1 | 3 | 119.73% |
| SMH240621C00160000 | 2024-05-16 9:45AM EDT | 2024-06-21 | 75.15 | 69.90 | 72.50 | 0.00 | - | 2 | 5,701 | 71.48% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 2024-07-19 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240816C00160000 | 2024-04-29 2:48PM EDT | 2024-08-16 | 61.40 | 71.50 | 73.85 | 0.00 | - | 1 | 16 | 55.71% |
| SMH240920C00160000 | 2024-05-13 3:48PM EDT | 2024-09-20 | 66.71 | 72.50 | 75.65 | 0.00 | - | 3 | 5 | 54.00% |
| SMH241115C00160000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 65.45 | 75.10 | 76.10 | 0.00 | - | - | 1 | 50.10% |
| SMH241220C00160000 | 2024-05-10 12:43PM EDT | 2024-12-20 | 70.35 | 76.20 | 78.25 | 0.00 | - | 2 | 7 | 50.41% |
| SMH250117C00160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 67.30 | 76.40 | 77.70 | 0.00 | - | 1 | 191 | 48.63% |
| SMH250620C00160000 | 2024-04-24 9:58AM EDT | 2025-06-20 | 65.85 | 80.75 | 82.60 | 0.00 | - | 3 | 127 | 46.91% |
| SMH260116C00160000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 88.00 | 86.35 | 88.25 | +4.00 | +4.76% | 4 | 63 | 45.43% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517P00160000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 3,699 | 305.47% |
| SMH240524P00160000 | 2024-05-17 2:56PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 2,404 | 3,298 | 96.09% |
| SMH240531P00160000 | 2024-05-17 2:25PM EDT | 2024-05-31 | 0.11 | 0.01 | 1.36 | +0.05 | +83.33% | 305 | 49 | 103.81% |
| SMH240607P00160000 | 2024-05-17 11:02AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.19 | -0.14 | -51.85% | 2 | 2 | 64.45% |
| SMH240621P00160000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.25 | +0.14 | +127.27% | 2,546 | 8,585 | 52.44% |
| SMH240628P00160000 | 2024-05-13 2:28PM EDT | 2024-06-28 | 0.16 | 0.01 | 2.09 | 0.00 | - | 8 | 8 | 66.82% |
| SMH240719P00160000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 0.31 | 0.23 | 0.32 | +0.11 | +55.00% | 6 | 341 | 43.99% |
| SMH240816P00160000 | 2024-05-16 2:47PM EDT | 2024-08-16 | 0.32 | 0.37 | 0.45 | 0.00 | - | 2 | 221 | 38.84% |
| SMH240920P00160000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 0.68 | 0.70 | 0.75 | +0.03 | +4.62% | 5 | 176 | 36.32% |
| SMH241115P00160000 | 2024-05-17 12:49PM EDT | 2024-11-15 | 1.35 | 1.28 | 1.43 | +0.12 | +9.76% | 1 | 70 | 34.68% |
| SMH241220P00160000 | 2024-05-17 12:24PM EDT | 2024-12-20 | 1.69 | 1.62 | 1.86 | +0.14 | +9.03% | 2 | 111 | 33.83% |
| SMH250117P00160000 | 2024-05-16 1:28PM EDT | 2025-01-17 | 1.84 | 1.86 | 3.05 | 0.00 | - | 22 | 722 | 36.32% |
| SMH250620P00160000 | 2024-04-12 2:20PM EDT | 2025-06-20 | 5.40 | 2.83 | 5.20 | 0.00 | - | 1 | 87 | 33.59% |
| SMH260116P00160000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 7.38 | 4.90 | 7.40 | 0.00 | - | 18 | 91 | 30.83% |
