Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.910,73 -2.084,39 (-3,36%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00195000 | 2024-04-23 10:03AM EDT | 2024-04-26 | 10.90 | 12.20 | 15.35 | 0.00 | - | 5 | 52 | 62.89% |
| SMH240503C00195000 | 2024-04-24 10:47AM EDT | 2024-05-03 | 16.95 | 14.10 | 16.10 | +3.65 | +27.44% | 1 | 28 | 59.66% |
| SMH240510C00195000 | 2024-04-24 3:25PM EDT | 2024-05-10 | 15.35 | 14.85 | 15.90 | +5.20 | +51.23% | 1 | 21 | 44.31% |
| SMH240517C00195000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 16.00 | 15.70 | 15.90 | +0.82 | +5.40% | 19 | 670 | 37.29% |
| SMH240524C00195000 | 2024-04-19 10:50AM EDT | 2024-05-24 | 16.05 | 15.20 | 18.80 | 0.00 | - | 1 | 7 | 47.34% |
| SMH240621C00195000 | 2024-04-22 1:57PM EDT | 2024-06-21 | 22.80 | 19.40 | 19.65 | +6.10 | +36.53% | 1 | 1,452 | 37.23% |
| SMH240719C00195000 | 2024-04-22 9:57AM EDT | 2024-07-19 | 17.77 | 21.55 | 21.80 | 0.00 | - | 4 | 64 | 36.61% |
| SMH240816C00195000 | 2024-04-23 1:05PM EDT | 2024-08-16 | 23.30 | 23.50 | 23.75 | 0.00 | - | 1 | 40 | 36.44% |
| SMH240920C00195000 | 2024-04-23 2:56PM EDT | 2024-09-20 | 26.20 | 25.85 | 26.15 | 0.00 | - | 5 | 628 | 36.80% |
| SMH241220C00195000 | 2024-04-24 1:07PM EDT | 2024-12-20 | 32.00 | 31.55 | 32.00 | 0.00 | - | 9 | 377 | 38.33% |
| SMH250117C00195000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 34.50 | 32.25 | 33.20 | 0.00 | - | 1 | 272 | 38.08% |
| SMH250620C00195000 | 2024-04-24 2:51PM EDT | 2025-06-20 | 39.35 | 38.95 | 40.00 | -9.63 | -19.66% | 1 | 39 | 38.49% |
| SMH260116C00195000 | 2024-04-22 11:14AM EDT | 2026-01-16 | 41.65 | 44.30 | 47.60 | 0.00 | - | 4 | 33 | 38.91% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00195000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 136 | 1,539 | 40.82% |
| SMH240503P00195000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.82 | 0.80 | 0.84 | -0.04 | -4.65% | 35 | 625 | 35.91% |
| SMH240510P00195000 | 2024-04-24 2:39PM EDT | 2024-05-10 | 1.35 | 1.33 | 1.41 | -0.05 | -3.57% | 43 | 143 | 32.94% |
| SMH240517P00195000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 1.97 | 1.96 | 2.05 | +0.03 | +1.55% | 72 | 4,282 | 32.17% |
| SMH240524P00195000 | 2024-04-24 12:30PM EDT | 2024-05-24 | 3.18 | 3.05 | 3.15 | +0.13 | +4.26% | 6 | 52 | 34.36% |
| SMH240531P00195000 | 2024-04-24 3:00PM EDT | 2024-05-31 | 3.70 | 3.45 | 3.60 | +0.28 | +8.19% | 12 | 49 | 33.15% |
| SMH240621P00195000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 4.76 | 4.65 | 4.80 | +0.11 | +2.37% | 106 | 547 | 30.96% |
| SMH240719P00195000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 6.18 | 6.00 | 6.15 | -0.17 | -2.68% | 113 | 679 | 29.38% |
| SMH240816P00195000 | 2024-04-24 3:38PM EDT | 2024-08-16 | 7.35 | 7.20 | 7.45 | -0.10 | -1.34% | 2 | 525 | 28.72% |
| SMH240920P00195000 | 2024-04-22 12:02PM EDT | 2024-09-20 | 11.45 | 8.65 | 8.90 | 0.00 | - | 43 | 380 | 28.18% |
| SMH241115P00195000 | 2024-03-22 3:46PM EDT | 2024-11-15 | 7.25 | 14.30 | 14.60 | 0.00 | - | 2 | 5 | 33.99% |
| SMH241220P00195000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 14.50 | 10.95 | 12.25 | 0.00 | - | 4 | 619 | 27.67% |
| SMH250117P00195000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 16.19 | 12.70 | 13.20 | 0.00 | - | 1 | 177 | 27.63% |
| SMH250620P00195000 | 2024-03-21 12:13PM EDT | 2025-06-20 | 12.20 | 19.05 | 20.50 | 0.00 | - | 1 | 105 | 30.80% |
| SMH260116P00195000 | 2024-04-12 11:26AM EDT | 2026-01-16 | 19.00 | 19.80 | 20.75 | +1.80 | +10.47% | 1 | 64 | 25.42% |
