Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.681,91 +4.235,67 (+6,89%) CMC Crypto 200
1.516,41 +161,99 (+11,96%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00210000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 24.79 | 25.00 | 26.35 | +2.64 | +11.92% | 24 | 922 | 77.34% |
| SMH240531C00210000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 24.10 | 25.40 | 26.70 | 0.00 | - | 3 | 43 | 52.39% |
| SMH240607C00210000 | 2024-05-16 12:22PM EDT | 2024-06-07 | 25.47 | 24.85 | 27.05 | 0.00 | - | 2 | 302 | 50.39% |
| SMH240614C00210000 | 2024-05-20 12:23PM EDT | 2024-06-14 | 26.63 | 26.35 | 27.50 | +2.43 | +10.04% | 8 | 19 | 45.87% |
| SMH240621C00210000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 26.90 | 27.00 | 27.75 | +3.95 | +17.21% | 298 | 3,341 | 42.00% |
| SMH240628C00210000 | 2024-05-17 10:34AM EDT | 2024-06-28 | 26.80 | 27.40 | 28.05 | +1.15 | +4.48% | 2 | 1 | 39.58% |
| SMH240719C00210000 | 2024-05-20 10:29AM EDT | 2024-07-19 | 28.47 | 28.80 | 29.40 | +0.40 | +1.43% | 1 | 753 | 37.12% |
| SMH240816C00210000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 26.60 | 30.85 | 31.65 | 0.00 | - | 12 | 255 | 37.18% |
| SMH240920C00210000 | 2024-05-20 10:55AM EDT | 2024-09-20 | 33.68 | 33.50 | 34.45 | +2.96 | +9.64% | 1 | 641 | 37.85% |
| SMH241115C00210000 | 2024-05-15 10:11AM EDT | 2024-11-15 | 37.71 | 36.35 | 39.25 | +3.55 | +10.39% | 2 | 25 | 40.01% |
| SMH241220C00210000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 36.45 | 39.55 | 41.20 | 0.00 | - | 1 | 134 | 39.72% |
| SMH250117C00210000 | 2024-05-20 11:26AM EDT | 2025-01-17 | 41.00 | 40.35 | 42.60 | +0.91 | +2.27% | 2 | 327 | 39.44% |
| SMH250620C00210000 | 2024-05-20 2:22PM EDT | 2025-06-20 | 48.34 | 48.10 | 50.95 | +5.34 | +12.42% | 1 | 72 | 40.47% |
| SMH260116C00210000 | 2024-05-17 10:52AM EDT | 2026-01-16 | 55.10 | 56.00 | 58.55 | 0.00 | - | 1 | 55 | 39.76% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00210000 | 2024-05-20 3:13PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 98 | 277 | 57.42% |
| SMH240531P00210000 | 2024-05-20 3:09PM EDT | 2024-05-31 | 0.36 | 0.35 | 0.38 | -0.27 | -42.86% | 1,182 | 182 | 40.89% |
| SMH240607P00210000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 0.57 | 0.52 | 0.60 | -0.28 | -32.94% | 42 | 143 | 35.43% |
| SMH240614P00210000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.88 | 0.83 | 0.90 | -0.46 | -34.33% | 24 | 67 | 33.31% |
| SMH240621P00210000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.19 | -0.53 | -31.18% | 205 | 4,823 | 31.84% |
| SMH240628P00210000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 1.46 | 0.95 | 1.52 | -0.62 | -29.81% | 17 | 59 | 31.04% |
| SMH240719P00210000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 2.30 | 2.19 | 2.50 | -0.90 | -28.13% | 344 | 1,626 | 29.61% |
| SMH240816P00210000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 3.61 | 3.55 | 3.70 | -0.79 | -17.95% | 4 | 855 | 28.48% |
| SMH240920P00210000 | 2024-05-20 3:12PM EDT | 2024-09-20 | 5.23 | 5.20 | 5.40 | -1.31 | -20.03% | 19 | 2,412 | 28.45% |
| SMH241115P00210000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 7.70 | 7.50 | 7.90 | -1.05 | -12.00% | 1 | 555 | 28.49% |
| SMH241220P00210000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 8.80 | 8.40 | 9.15 | -1.37 | -13.47% | 16 | 600 | 28.20% |
| SMH250117P00210000 | 2024-05-20 2:05PM EDT | 2025-01-17 | 9.90 | 9.60 | 10.30 | -0.95 | -8.76% | 13 | 2,915 | 28.34% |
| SMH250620P00210000 | 2024-05-20 10:42AM EDT | 2025-06-20 | 14.05 | 13.50 | 14.25 | -0.94 | -6.27% | 2 | 9 | 26.92% |
| SMH260116P00210000 | 2024-05-15 12:41PM EDT | 2026-01-16 | 18.68 | 17.50 | 18.75 | 0.00 | - | 50 | 274 | 26.03% |
