Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.415,18 +507,48 (+0,89%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00200000 | 2024-06-25 11:19AM EDT | 2024-06-28 | 59.82 | 57.20 | 60.20 | 0.00 | - | 1 | 7 | 241.02% |
| SMH240719C00200000 | 2024-06-21 1:37PM EDT | 2024-07-19 | 66.95 | 59.00 | 60.80 | 0.00 | - | 20 | 117 | 67.04% |
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 2024-07-26 | 67.00 | 59.00 | 60.80 | 0.00 | - | 1 | 1 | 58.72% |
| SMH240816C00200000 | 2024-06-27 1:47PM EDT | 2024-08-16 | 61.87 | 60.05 | 62.30 | -1.23 | -1.95% | 1 | 181 | 54.86% |
| SMH240920C00200000 | 2024-06-27 10:53AM EDT | 2024-09-20 | 62.75 | 61.85 | 63.35 | -0.80 | -1.26% | 1 | 380 | 51.70% |
| SMH241115C00200000 | 2024-06-26 2:05PM EDT | 2024-11-15 | 65.62 | 64.85 | 67.35 | 0.00 | - | 24 | 131 | 51.04% |
| SMH241220C00200000 | 2024-06-24 3:53PM EDT | 2024-12-20 | 64.90 | 66.95 | 69.00 | 0.00 | - | 30 | 3,986 | 49.30% |
| SMH250117C00200000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 67.58 | 67.00 | 69.40 | +0.08 | +0.12% | 4 | 669 | 46.59% |
| SMH250620C00200000 | 2024-06-24 2:59PM EDT | 2025-06-20 | 74.16 | 72.75 | 75.10 | 0.00 | - | 1 | 608 | 43.26% |
| SMH260116C00200000 | 2024-06-24 11:03AM EDT | 2026-01-16 | 82.25 | 79.50 | 84.50 | 0.00 | - | 1 | 259 | 44.19% |
| SMH261218C00200000 | 2024-06-17 2:58PM EDT | 2026-12-18 | 105.65 | 90.55 | 94.50 | 0.00 | - | 3 | 21 | 43.05% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00200000 | 2024-06-27 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,765 | 112.50% |
| SMH240705P00200000 | 2024-06-25 9:30AM EDT | 2024-07-05 | 0.07 | 0.01 | 0.08 | 0.00 | - | 5 | 1,291 | 65.23% |
| SMH240712P00200000 | 2024-06-27 2:17PM EDT | 2024-07-12 | 0.08 | 0.04 | 0.13 | -0.03 | -27.27% | 1 | 252 | 52.93% |
| SMH240719P00200000 | 2024-06-27 11:58AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 51 | 1,607 | 48.05% |
| SMH240726P00200000 | 2024-06-27 1:52PM EDT | 2024-07-26 | 0.21 | 0.19 | 0.27 | -0.12 | -36.36% | 2 | 68 | 45.61% |
| SMH240802P00200000 | 2024-06-27 10:37AM EDT | 2024-08-02 | 0.30 | 0.22 | 0.39 | -0.15 | -33.33% | 4 | 7 | 43.65% |
| SMH240816P00200000 | 2024-06-27 3:25PM EDT | 2024-08-16 | 0.54 | 0.51 | 0.55 | -0.08 | -12.90% | 83 | 917 | 39.55% |
| SMH240920P00200000 | 2024-06-27 3:36PM EDT | 2024-09-20 | 1.20 | 1.19 | 1.25 | -0.15 | -11.11% | 13 | 11,138 | 36.16% |
| SMH241115P00200000 | 2024-06-27 3:52PM EDT | 2024-11-15 | 2.60 | 2.53 | 2.61 | +0.05 | +1.96% | 9 | 238 | 34.02% |
| SMH241220P00200000 | 2024-06-27 2:29PM EDT | 2024-12-20 | 3.35 | 3.30 | 3.45 | +0.04 | +1.21% | 2 | 2,602 | 33.11% |
| SMH250117P00200000 | 2024-06-26 12:05PM EDT | 2025-01-17 | 4.02 | 3.90 | 4.10 | -0.08 | -1.95% | 375 | 11,129 | 32.50% |
| SMH250620P00200000 | 2024-06-24 1:37PM EDT | 2025-06-20 | 7.20 | 6.20 | 8.25 | 0.00 | - | 60 | 583 | 31.74% |
| SMH260116P00200000 | 2024-06-18 1:25PM EDT | 2026-01-16 | 8.10 | 8.50 | 10.85 | 0.00 | - | 4 | 212 | 28.35% |
| SMH261218P00200000 | 2024-06-25 10:49AM EDT | 2026-12-18 | 15.50 | 14.40 | 17.05 | -0.46 | -2.88% | 1 | 2 | 27.96% |
