Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
37.289,76 -789,94 (-2,07%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.714,61 +833,98 (+1,44%) CMC Crypto 200
1.302,77 +417,23 (+46,66%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240419C00155000 | 2024-04-18 12:49PM EDT | 2024-04-19 | 54.75 | 52.90 | 54.20 | -11.61 | -17.50% | 2 | 12 | 333.59% |
| SMH240426C00155000 | 2024-03-26 9:46AM EDT | 2024-04-26 | 74.54 | 52.05 | 54.95 | 0.00 | - | 1 | 1 | 141.46% |
| SMH240503C00155000 | 2024-03-26 11:40AM EDT | 2024-05-03 | 73.17 | 52.75 | 55.80 | 0.00 | - | 1 | 1 | 88.23% |
| SMH240517C00155000 | 2024-04-08 11:25AM EDT | 2024-05-17 | 70.05 | 52.70 | 54.80 | 0.00 | - | 2 | 49 | 72.19% |
| SMH240621C00155000 | 2024-04-01 11:30AM EDT | 2024-06-21 | 75.00 | 54.75 | 56.55 | 0.00 | - | 10 | 215 | 55.77% |
| SMH240719C00155000 | 2024-04-18 12:49PM EDT | 2024-07-19 | 57.70 | 56.00 | 57.40 | -3.05 | -5.02% | 1 | 12 | 52.52% |
| SMH240816C00155000 | 2024-03-05 3:12PM EDT | 2024-08-16 | 69.35 | 67.85 | 70.70 | 0.00 | - | 2 | 14 | 88.96% |
| SMH241220C00155000 | 2024-03-06 2:44PM EDT | 2024-12-20 | 82.00 | 75.25 | 76.15 | 0.00 | - | 20 | 31 | 75.19% |
| SMH250117C00155000 | 2024-03-20 12:33PM EDT | 2025-01-17 | 71.29 | 61.50 | 63.35 | 0.00 | - | 2 | 46 | 46.75% |
| SMH250620C00155000 | 2024-03-26 11:37AM EDT | 2025-06-20 | 68.52 | 67.10 | 68.10 | -15.68 | -18.62% | 1 | 70 | 45.23% |
| SMH260116C00155000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 73.96 | 89.20 | 91.00 | -15.35 | -17.19% | 2 | 42 | 64.35% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240419P00155000 | 2024-04-17 12:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 331 | 181.25% |
| SMH240426P00155000 | 2024-04-15 3:07PM EDT | 2024-04-26 | 0.21 | 0.01 | 0.15 | +0.18 | +600.00% | 1 | 43 | 86.72% |
| SMH240503P00155000 | 2024-04-11 10:47AM EDT | 2024-05-03 | 0.06 | 0.03 | 0.11 | 0.00 | - | - | 500 | 62.11% |
| SMH240510P00155000 | 2024-04-01 11:50AM EDT | 2024-05-10 | 0.15 | 0.09 | 0.13 | 0.00 | - | - | 2 | 54.49% |
| SMH240517P00155000 | 2024-04-18 2:22PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 10 | 240 | 50.00% |
| SMH240621P00155000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 0.53 | 0.56 | 0.61 | +0.02 | +3.92% | 40 | 2,647 | 42.26% |
| SMH240719P00155000 | 2024-03-28 9:46AM EDT | 2024-07-19 | 0.59 | 0.86 | 0.93 | 0.00 | - | 1 | 110 | 38.48% |
| SMH240816P00155000 | 2024-04-16 9:36AM EDT | 2024-08-16 | 1.22 | 1.25 | 1.31 | +0.14 | +12.96% | 5 | 23 | 36.46% |
| SMH240920P00155000 | 2024-04-17 1:14PM EDT | 2024-09-20 | 1.71 | 1.74 | 1.86 | 0.00 | - | 1 | 127 | 35.06% |
| SMH241115P00155000 | 2024-03-25 12:57PM EDT | 2024-11-15 | 1.81 | 2.71 | 2.78 | 0.00 | - | 1 | 2 | 33.67% |
| SMH241220P00155000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 2.29 | 3.30 | 3.40 | 0.00 | - | 1 | 397 | 33.18% |
| SMH250117P00155000 | 2024-04-15 2:41PM EDT | 2025-01-17 | 3.35 | 3.70 | 3.95 | 0.00 | - | 145 | 612 | 33.01% |
| SMH250620P00155000 | 2024-03-26 12:52PM EDT | 2025-06-20 | 4.46 | 5.70 | 6.50 | 0.00 | - | 1 | 70 | 31.63% |
| SMH260116P00155000 | 2024-03-07 12:54PM EDT | 2026-01-16 | 7.20 | 5.90 | 7.90 | 0.00 | - | 6 | 8 | 28.03% |
