Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.758,17 -1.233,88 (-2,02%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00170000 | 2024-04-17 2:20PM EDT | 2024-04-26 | 44.17 | 46.55 | 48.95 | 0.00 | - | 4 | 6 | 215.63% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 40.35 | 46.65 | 48.30 | 0.00 | - | 4 | 1 | 103.37% |
| SMH240510C00170000 | 2024-04-19 11:30AM EDT | 2024-05-10 | 35.57 | 47.10 | 48.85 | 0.00 | - | 10 | 10 | 66.31% |
| SMH240517C00170000 | 2024-04-26 12:25PM EDT | 2024-05-17 | 47.50 | 47.20 | 48.70 | +6.86 | +16.88% | 7 | 4,088 | 54.00% |
| SMH240524C00170000 | 2024-04-18 10:23AM EDT | 2024-05-24 | 41.50 | 47.50 | 49.05 | 0.00 | - | - | 5 | 53.83% |
| SMH240531C00170000 | 2024-04-19 2:04PM EDT | 2024-05-31 | 33.52 | 47.00 | 50.25 | 0.00 | - | 1 | 7 | 53.17% |
| SMH240621C00170000 | 2024-04-23 12:55PM EDT | 2024-06-21 | 39.65 | 47.75 | 50.20 | 0.00 | - | 1 | 5,181 | 54.37% |
| SMH240719C00170000 | 2024-04-10 2:44PM EDT | 2024-07-19 | 55.36 | 48.85 | 51.15 | 0.00 | - | 1 | 9 | 49.21% |
| SMH240816C00170000 | 2024-04-16 3:34PM EDT | 2024-08-16 | 54.41 | 51.10 | 52.40 | 0.00 | - | 1 | 24 | 47.47% |
| SMH240920C00170000 | 2024-03-19 11:31AM EDT | 2024-09-20 | 52.40 | 45.60 | 47.25 | 0.00 | - | 1 | 19 | 0.00% |
| SMH241220C00170000 | 2024-04-19 11:20AM EDT | 2024-12-20 | 46.62 | 56.50 | 58.65 | 0.00 | - | 10 | 20 | 46.47% |
| SMH250117C00170000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 51.33 | 56.50 | 59.35 | 0.00 | - | 24 | 191 | 45.31% |
| SMH250620C00170000 | 2024-04-12 3:11PM EDT | 2025-06-20 | 66.04 | 63.35 | 64.65 | 0.00 | - | 1 | 106 | 43.85% |
| SMH260116C00170000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 61.35 | 69.70 | 71.75 | 0.00 | - | 13 | 95 | 43.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00170000 | 2024-04-25 10:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 349 | 165.63% |
| SMH240503P00170000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 715 | 571 | 70.51% |
| SMH240510P00170000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.09 | -0.06 | -46.15% | 5 | 24 | 51.56% |
| SMH240517P00170000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 32 | 4,694 | 47.07% |
| SMH240524P00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 0.25 | 0.18 | 0.29 | -0.20 | -44.44% | 1 | 5 | 46.53% |
| SMH240531P00170000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 0.34 | 0.26 | 0.37 | -0.35 | -50.72% | 1 | 24 | 43.56% |
| SMH240621P00170000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.59 | 0.56 | 0.60 | -0.22 | -27.16% | 110 | 2,591 | 37.99% |
| SMH240719P00170000 | 2024-04-26 2:47PM EDT | 2024-07-19 | 1.09 | 1.03 | 1.07 | -0.32 | -22.70% | 6 | 157 | 35.29% |
| SMH240816P00170000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 1.52 | 1.50 | 1.61 | -0.50 | -24.75% | 17 | 447 | 33.89% |
| SMH240920P00170000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 2.30 | 2.26 | 2.33 | -0.44 | -16.06% | 1 | 808 | 32.82% |
| SMH241115P00170000 | 2024-04-26 1:50PM EDT | 2024-11-15 | 3.45 | 3.35 | 3.55 | -1.50 | -30.30% | 4 | 352 | 31.90% |
| SMH241220P00170000 | 2024-04-26 1:18PM EDT | 2024-12-20 | 4.13 | 4.10 | 4.20 | -0.69 | -14.32% | 2 | 85 | 31.23% |
| SMH250117P00170000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 4.85 | 4.65 | 4.85 | -2.05 | -29.71% | 2 | 1,251 | 31.12% |
| SMH250620P00170000 | 2024-04-01 10:20AM EDT | 2025-06-20 | 6.41 | 6.95 | 9.45 | 0.00 | - | 5 | 11 | 32.61% |
| SMH260116P00170000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 11.72 | 10.20 | 11.00 | 0.00 | - | 50 | 2,138 | 28.61% |
