Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.382,12 +687,45 (+1,15%) CMC Crypto 200
1.397,32 +14,74 (+1,07%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00200000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 9.86 | 10.15 | 12.45 | +1.31 | +15.32% | 2 | 1,084 | 53.91% |
| SMH240503C00200000 | 2024-04-25 12:08PM EDT | 2024-05-03 | 11.80 | 13.10 | 13.40 | +2.10 | +21.65% | 7 | 82 | 39.99% |
| SMH240510C00200000 | 2024-04-25 1:15PM EDT | 2024-05-10 | 13.70 | 14.00 | 15.00 | +2.25 | +19.65% | 5 | 74 | 42.68% |
| SMH240517C00200000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 15.95 | 14.85 | 15.10 | +4.55 | +39.91% | 30 | 2,452 | 36.19% |
| SMH240524C00200000 | 2024-04-24 10:56AM EDT | 2024-05-24 | 14.75 | 16.35 | 18.00 | -0.06 | -0.41% | 2 | 130 | 45.96% |
| SMH240531C00200000 | 2024-04-25 2:32PM EDT | 2024-05-31 | 17.43 | 16.90 | 18.00 | +2.43 | +16.20% | 19 | 54 | 41.38% |
| SMH240621C00200000 | 2024-04-25 3:33PM EDT | 2024-06-21 | 19.45 | 18.80 | 19.10 | +3.35 | +20.81% | 341 | 8,807 | 36.74% |
| SMH240719C00200000 | 2024-04-25 10:46AM EDT | 2024-07-19 | 21.70 | 21.10 | 21.40 | +1.37 | +6.74% | 3 | 131 | 36.36% |
| SMH240816C00200000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 21.20 | 23.00 | 24.00 | +0.80 | +3.92% | 1 | 167 | 37.54% |
| SMH240920C00200000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 24.13 | 25.45 | 26.50 | +1.83 | +8.21% | 2 | 354 | 37.79% |
| SMH241115C00200000 | 2024-04-24 10:00AM EDT | 2024-11-15 | 28.60 | 28.55 | 30.65 | 0.00 | - | 4 | 9 | 39.19% |
| SMH241220C00200000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 32.55 | 31.35 | 33.30 | +9.05 | +38.51% | 3,316 | 207 | 40.31% |
| SMH250117C00200000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 32.71 | 31.85 | 32.95 | +2.66 | +8.85% | 65 | 752 | 37.64% |
| SMH250620C00200000 | 2024-04-25 3:15PM EDT | 2025-06-20 | 40.25 | 37.05 | 40.45 | +3.96 | +10.91% | 6 | 630 | 38.74% |
| SMH260116C00200000 | 2024-04-25 1:48PM EDT | 2026-01-16 | 48.00 | 47.00 | 48.95 | +3.39 | +7.60% | 5 | 220 | 39.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00200000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.35 | -92.11% | 775 | 2,536 | 39.84% |
| SMH240503P00200000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.78 | 0.73 | 0.78 | -0.72 | -48.00% | 240 | 1,165 | 34.55% |
| SMH240510P00200000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 1.48 | 1.37 | 1.43 | -1.07 | -41.96% | 55 | 317 | 32.03% |
| SMH240517P00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.11 | 2.05 | 2.13 | -1.04 | -33.02% | 1,798 | 9,971 | 31.43% |
| SMH240524P00200000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 3.15 | 3.25 | 3.40 | -1.45 | -31.52% | 52 | 949 | 34.29% |
| SMH240531P00200000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 3.70 | 3.65 | 3.80 | -1.37 | -27.02% | 31 | 62 | 32.69% |
| SMH240621P00200000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 5.15 | 4.95 | 5.10 | -1.08 | -17.34% | 364 | 4,504 | 30.68% |
| SMH240719P00200000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 6.65 | 6.45 | 6.70 | -1.01 | -13.19% | 62 | 1,176 | 29.63% |
| SMH240816P00200000 | 2024-04-24 11:12AM EDT | 2024-08-16 | 8.70 | 7.70 | 7.90 | 0.00 | - | 8 | 536 | 28.57% |
| SMH240920P00200000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 9.40 | 9.20 | 9.40 | -1.15 | -10.90% | 7 | 2,356 | 28.04% |
| SMH241115P00200000 | 2024-04-24 1:25PM EDT | 2024-11-15 | 12.60 | 11.45 | 11.70 | 0.00 | - | 2 | 53 | 27.84% |
| SMH241220P00200000 | 2024-04-23 3:34PM EDT | 2024-12-20 | 14.05 | 12.60 | 12.90 | 0.00 | - | 1 | 1,917 | 27.61% |
| SMH250117P00200000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 13.35 | 13.45 | 13.85 | -0.60 | -4.30% | 63 | 2,128 | 27.53% |
| SMH250620P00200000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 18.02 | 16.85 | 18.05 | -0.23 | -1.26% | 2 | 247 | 26.87% |
| SMH260116P00200000 | 2024-04-24 11:45AM EDT | 2026-01-16 | 21.82 | 18.65 | 22.10 | 0.00 | - | 3 | 213 | 25.82% |
