Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.020,96 +806,54 (+1,36%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517C00150000 | 2024-04-18 12:25PM EDT | 2024-05-17 | 62.00 | 48.00 | 52.25 | 0.00 | - | 3 | 94 | 67.63% |
| SMH240621C00150000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 53.80 | 49.30 | 53.30 | -7.70 | -12.52% | 1 | 453 | 55.48% |
| SMH240719C00150000 | 2024-04-18 12:22PM EDT | 2024-07-19 | 63.40 | 50.20 | 53.20 | 0.00 | - | 1 | 2 | 56.47% |
| SMH240816C00150000 | 2024-03-13 1:30PM EDT | 2024-08-16 | 78.35 | 72.60 | 75.40 | 0.00 | - | 2 | 10 | 116.50% |
| SMH240920C00150000 | 2024-03-19 11:01AM EDT | 2024-09-20 | 69.54 | 61.65 | 64.65 | 0.00 | - | 1 | 12 | 73.77% |
| SMH241220C00150000 | 2024-04-04 12:28PM EDT | 2024-12-20 | 85.30 | 57.10 | 58.80 | 0.00 | - | 1 | 9 | 48.75% |
| SMH250117C00150000 | 2024-04-15 2:30PM EDT | 2025-01-17 | 75.95 | 56.70 | 59.00 | 0.00 | - | 15 | 338 | 46.62% |
| SMH250620C00150000 | 2024-04-17 3:10PM EDT | 2025-06-20 | 76.25 | 61.70 | 65.50 | 0.00 | - | 1 | 157 | 48.11% |
| SMH260116C00150000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 74.43 | 67.55 | 70.15 | -11.30 | -13.18% | 3 | 293 | 45.42% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00150000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 367 | 1,396 | 71.09% |
| SMH240503P00150000 | 2024-04-19 2:42PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.14 | +0.02 | +25.00% | 1 | 2 | 66.80% |
| SMH240517P00150000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.29 | +0.10 | +76.92% | 4 | 343 | 53.13% |
| SMH240524P00150000 | 2024-04-19 10:03AM EDT | 2024-05-24 | 0.21 | 0.33 | 0.45 | +0.02 | +10.53% | 1 | 3 | 50.93% |
| SMH240621P00150000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.73 | 0.69 | 0.77 | +0.31 | +73.81% | 6 | 1,642 | 43.41% |
| SMH240719P00150000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 1.04 | 1.02 | 1.09 | +0.33 | +46.48% | 1 | 61 | 39.06% |
| SMH240816P00150000 | 2024-03-25 11:35AM EDT | 2024-08-16 | 0.72 | 1.42 | 1.52 | 0.00 | - | 10 | 86 | 37.06% |
| SMH240920P00150000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 2.07 | 2.04 | 2.16 | +0.82 | +65.60% | 29 | 838 | 35.83% |
| SMH241115P00150000 | 2024-04-19 1:19PM EDT | 2024-11-15 | 2.59 | 2.88 | 3.05 | +0.33 | +14.60% | 1 | 17 | 34.03% |
| SMH241220P00150000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 3.61 | 3.55 | 3.70 | +0.56 | +18.36% | 106 | 1,785 | 33.56% |
| SMH250117P00150000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.20 | +0.80 | +25.00% | 112 | 2,003 | 33.20% |
| SMH250620P00150000 | 2024-04-18 3:17PM EDT | 2025-06-20 | 5.10 | 4.20 | 6.60 | 0.00 | - | 1 | 125 | 31.46% |
| SMH260116P00150000 | 2024-04-19 3:19PM EDT | 2026-01-16 | 8.93 | 8.25 | 9.65 | +1.93 | +27.57% | 6 | 58 | 30.34% |
