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
59.573,19 +678,30 (+1,15%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:196.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 22.12 | 21.00 | 23.30 | +6.47 | +41.34% | 19 | 37 | 56.89% |
| SMH240510C00196000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 17.30 | 21.00 | 24.05 | 0.00 | - | 5 | 23 | 61.65% |
| SMH240517C00196000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 22.95 | 21.55 | 24.00 | +5.15 | +28.93% | 5 | 125 | 49.30% |
| SMH240621C00196000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 18.65 | 25.20 | 26.40 | 0.00 | - | 1 | 115 | 39.93% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 2024-07-19 | 17.00 | 26.55 | 29.05 | 0.00 | - | 3 | 74 | 40.63% |
| SMH240816C00196000 | 2024-04-03 11:31AM EDT | 2024-08-16 | 39.15 | 29.85 | 31.00 | 0.00 | - | 5 | 31 | 40.03% |
| SMH240920C00196000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 25.75 | 31.60 | 33.70 | 0.00 | - | 3 | 146 | 40.65% |
| SMH241115C00196000 | 2024-04-12 10:15AM EDT | 2024-11-15 | 40.20 | 36.05 | 37.45 | 0.00 | - | 1 | 1 | 41.18% |
| SMH250117C00196000 | 2024-02-13 1:14PM EDT | 2025-01-17 | 28.04 | 42.05 | 43.85 | 0.00 | - | 10 | 98 | 45.65% |
| SMH250620C00196000 | 2024-03-01 12:54PM EDT | 2025-06-20 | 47.80 | 50.00 | 53.30 | 0.00 | - | 1 | 53 | 47.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00196000 | 2024-04-26 3:43PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | -0.29 | -64.44% | 24 | 53 | 45.80% |
| SMH240510P00196000 | 2024-04-26 11:17AM EDT | 2024-05-10 | 0.48 | 0.37 | 0.41 | -0.35 | -42.17% | 31 | 115 | 36.74% |
| SMH240517P00196000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.75 | 0.72 | 0.79 | -0.64 | -46.04% | 39 | 3,075 | 34.82% |
| SMH240524P00196000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 1.51 | 1.40 | 1.54 | -1.84 | -54.93% | 5 | 11 | 36.54% |
| SMH240531P00196000 | 2024-04-26 1:34PM EDT | 2024-05-31 | 1.86 | 1.80 | 1.87 | -1.64 | -46.86% | 2 | 7 | 34.77% |
| SMH240621P00196000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 2.89 | 2.83 | 2.95 | -0.86 | -22.93% | 9 | 358 | 32.43% |
| SMH240719P00196000 | 2024-04-26 2:21PM EDT | 2024-07-19 | 4.26 | 4.10 | 4.20 | -2.04 | -32.38% | 26 | 408 | 30.70% |
| SMH240816P00196000 | 2024-04-26 12:42PM EDT | 2024-08-16 | 5.45 | 5.25 | 5.45 | -1.45 | -21.01% | 324 | 268 | 30.01% |
| SMH240920P00196000 | 2024-04-26 12:42PM EDT | 2024-09-20 | 6.90 | 6.65 | 6.80 | +0.90 | +15.00% | 25 | 49 | 29.27% |
| SMH241115P00196000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 8.85 | 8.70 | 8.85 | -1.60 | -15.31% | 18 | 15 | 28.75% |
| SMH250117P00196000 | 2024-04-17 2:37PM EDT | 2025-01-17 | 12.55 | 10.45 | 12.55 | 0.00 | - | 96 | 162 | 30.95% |
| SMH250620P00196000 | 2024-02-16 4:33PM EDT | 2025-06-20 | 19.15 | 15.50 | 18.50 | 0.00 | - | 20 | 21 | 31.87% |
