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
59.653,86 +3.000,36 (+5,30%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00180000 | 2024-04-04 9:53AM EDT | 2024-04-26 | 26.97 | 17.75 | 20.40 | -21.85 | -44.76% | 19 | 3 | 66.46% |
| SMH240503C00180000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 21.00 | 19.45 | 20.55 | -25.50 | -54.84% | 2 | 1 | 48.80% |
| SMH240517C00180000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 21.66 | 21.30 | 21.90 | -9.84 | -31.24% | 26 | 623 | 44.48% |
| SMH240621C00180000 | 2024-04-19 1:26PM EDT | 2024-06-21 | 27.66 | 23.70 | 24.70 | -6.57 | -19.19% | 15 | 3,689 | 41.07% |
| SMH240719C00180000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 26.70 | 25.60 | 26.60 | -9.08 | -25.38% | 2 | 27 | 40.05% |
| SMH240816C00180000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 27.75 | 27.90 | 28.30 | -12.50 | -31.06% | 10 | 90 | 39.46% |
| SMH240920C00180000 | 2024-04-17 10:01AM EDT | 2024-09-20 | 46.00 | 29.05 | 30.80 | 0.00 | - | 1 | 126 | 40.28% |
| SMH241220C00180000 | 2024-03-26 12:10PM EDT | 2024-12-20 | 59.20 | 34.35 | 35.60 | 0.00 | - | 2 | 29 | 40.26% |
| SMH250117C00180000 | 2024-04-19 10:40AM EDT | 2025-01-17 | 39.80 | 34.35 | 36.75 | -16.10 | -28.80% | 1 | 311 | 40.00% |
| SMH250620C00180000 | 2024-04-19 1:27PM EDT | 2025-06-20 | 45.00 | 41.30 | 43.35 | -4.93 | -9.87% | 8 | 1,451 | 40.50% |
| SMH260116C00180000 | 2024-04-19 2:35PM EDT | 2026-01-16 | 50.40 | 46.70 | 49.95 | -10.50 | -17.24% | 2 | 82 | 40.12% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00180000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.32 | 0.30 | 0.35 | +0.21 | +190.91% | 2,201 | 235 | 48.05% |
| SMH240503P00180000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 0.83 | 0.81 | 0.90 | +0.50 | +151.52% | 430 | 416 | 43.19% |
| SMH240510P00180000 | 2024-04-19 2:43PM EDT | 2024-05-10 | 1.20 | 1.23 | 1.29 | +0.68 | +130.77% | 121 | 86 | 39.36% |
| SMH240517P00180000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 1.72 | 1.65 | 1.76 | +0.97 | +129.33% | 415 | 619 | 37.87% |
| SMH240524P00180000 | 2024-04-19 3:23PM EDT | 2024-05-24 | 2.48 | 2.51 | 2.67 | +1.33 | +115.65% | 33 | 15 | 39.67% |
| SMH240621P00180000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 3.90 | 3.65 | 3.85 | +1.71 | +78.08% | 94 | 4,779 | 34.61% |
| SMH240719P00180000 | 2024-04-19 3:33PM EDT | 2024-07-19 | 4.86 | 4.75 | 4.95 | +1.81 | +59.34% | 572 | 2,865 | 32.45% |
| SMH240816P00180000 | 2024-04-19 2:39PM EDT | 2024-08-16 | 5.60 | 5.75 | 6.00 | +1.73 | +44.70% | 351 | 2,278 | 31.29% |
| SMH240920P00180000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 6.95 | 7.00 | 7.25 | +1.95 | +39.00% | 1,300 | 558 | 30.47% |
| SMH241115P00180000 | 2024-04-19 3:04PM EDT | 2024-11-15 | 9.03 | 8.80 | 9.05 | +2.58 | +40.00% | 5 | 19 | 29.64% |
| SMH241220P00180000 | 2024-04-18 3:23PM EDT | 2024-12-20 | 7.80 | 9.85 | 10.15 | 0.00 | - | 14 | 4,131 | 29.41% |
| SMH250117P00180000 | 2024-04-19 3:01PM EDT | 2025-01-17 | 10.92 | 10.15 | 11.30 | +4.52 | +70.63% | 113 | 977 | 29.79% |
| SMH250620P00180000 | 2024-04-11 3:41PM EDT | 2025-06-20 | 8.02 | 13.25 | 16.35 | 0.00 | - | 10 | 47 | 30.46% |
| SMH260116P00180000 | 2024-04-11 3:19PM EDT | 2026-01-16 | 15.88 | 16.25 | 18.15 | +4.71 | +42.17% | 1 | 229 | 26.86% |
