Deutsche Märkte schließen in 25 Minuten
DAX
18.161,78 +244,50 (+1,36%) Euro Stoxx 50
5.009,03 +70,02 (+1,42%) Dow Jones 30
38.226,41 +140,61 (+0,37%) Gold
2.343,20 +0,70 (+0,03%) EUR/USD
1,0687 -0,0046 (-0,43%) Bitcoin EUR
59.877,84 +535,16 (+0,90%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:05AM EDT. Markt geöffnet.
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00165000 | 2024-04-11 3:04PM EDT | 2024-05-03 | 62.23 | 51.80 | 53.05 | 0.00 | - | 1 | 1 | 108.20% |
| SMH240517C00165000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 55.80 | 51.95 | 52.65 | 0.00 | - | 1 | 164 | 51.37% |
| SMH240524C00165000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 38.60 | 52.25 | 53.70 | 0.00 | - | 2 | 2 | 55.18% |
| SMH240531C00165000 | 2024-04-17 12:22PM EDT | 2024-05-31 | 50.45 | 52.10 | 53.85 | 0.00 | - | - | 1 | 62.31% |
| SMH240621C00165000 | 2024-04-25 12:59PM EDT | 2024-06-21 | 48.75 | 53.35 | 54.25 | 0.00 | - | 3,230 | 515 | 52.93% |
| SMH240719C00165000 | 2024-03-06 11:46AM EDT | 2024-07-19 | 65.25 | 60.15 | 62.25 | 0.00 | - | 5 | 10 | 74.88% |
| SMH240816C00165000 | 2024-03-01 2:59PM EDT | 2024-08-16 | 61.49 | 63.40 | 66.05 | 0.00 | - | 2 | 4 | 75.91% |
| SMH240920C00165000 | 2024-04-18 12:36PM EDT | 2024-09-20 | 52.08 | 57.10 | 58.25 | 0.00 | - | 1 | 9 | 47.96% |
| SMH241220C00165000 | 2024-02-13 3:34PM EDT | 2024-12-20 | 47.05 | 64.30 | 66.40 | 0.00 | - | 2 | 9 | 53.48% |
| SMH250117C00165000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 52.85 | 60.75 | 62.95 | 0.00 | - | 5 | 704 | 45.84% |
| SMH250620C00165000 | 2024-04-22 11:37AM EDT | 2025-06-20 | 53.41 | 66.50 | 68.65 | 0.00 | - | 8 | 703 | 45.29% |
| SMH260116C00165000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 59.75 | 72.20 | 73.85 | 0.00 | - | 6 | 52 | 43.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00165000 | 2024-04-24 11:24AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 168.75% |
| SMH240503P00165000 | 2024-04-24 9:59AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.47 | 0.00 | - | 14 | 330 | 94.14% |
| SMH240510P00165000 | 2024-04-25 12:16PM EDT | 2024-05-10 | 0.10 | 0.02 | 1.31 | 0.00 | - | 1 | 134 | 82.91% |
| SMH240517P00165000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.34 | -77.27% | 3 | 311 | 50.20% |
| SMH240524P00165000 | 2024-04-25 2:17PM EDT | 2024-05-24 | 0.29 | 0.14 | 0.24 | 0.00 | - | 1 | 12 | 49.66% |
| SMH240531P00165000 | 2024-04-25 12:14PM EDT | 2024-05-31 | 0.40 | 0.22 | 0.33 | 0.00 | - | 2 | 15 | 46.97% |
| SMH240621P00165000 | 2024-04-26 10:19AM EDT | 2024-06-21 | 0.48 | 0.47 | 0.50 | -0.16 | -25.00% | 2 | 1,919 | 40.23% |
| SMH240719P00165000 | 2024-04-26 10:15AM EDT | 2024-07-19 | 0.83 | 0.85 | 0.89 | -0.24 | -22.43% | 33 | 516 | 37.04% |
| SMH240816P00165000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 1.65 | 1.22 | 1.27 | 0.00 | - | 10 | 50 | 34.86% |
| SMH240920P00165000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 2.66 | 1.86 | 1.90 | 0.00 | - | 11 | 82 | 33.75% |
| SMH241115P00165000 | 2024-04-24 10:49AM EDT | 2024-11-15 | 3.52 | 2.85 | 2.94 | 0.00 | - | 3 | 23 | 32.58% |
| SMH241220P00165000 | 2024-04-26 10:15AM EDT | 2024-12-20 | 3.50 | 3.50 | 3.60 | -0.40 | -10.26% | 2 | 962 | 32.09% |
| SMH250117P00165000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 6.92 | 3.95 | 4.55 | 0.00 | - | 11 | 614 | 32.87% |
| SMH250620P00165000 | 2024-04-15 10:15AM EDT | 2025-06-20 | 5.95 | 6.30 | 7.20 | 0.00 | - | 15 | 769 | 31.13% |
| SMH260116P00165000 | 2024-03-07 1:51PM EDT | 2026-01-16 | 9.01 | 8.30 | 9.20 | 0.00 | - | 1 | 277 | 28.22% |
