Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.310,47 +135,26 (+0,74%) Euro Stoxx 50
4.986,04 +29,08 (+0,59%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,80 -7,40 (-0,32%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
59.450,75 -225,36 (-0,38%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00220000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 654 | 853 | 0.00% |
| SMH240517C00220000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 313 | 11,436 | 0.00% |
| SMH240524C00220000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 8.13 | 0.00 | 0.00 | 0.00 | - | 128 | 2,536 | 0.00% |
| SMH240531C00220000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 8.54 | 0.00 | 0.00 | 0.00 | - | 60 | 177 | 0.00% |
| SMH240607C00220000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 9.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMH240614C00220000 | 2024-05-06 3:52PM EDT | 2024-06-14 | 10.48 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SMH240621C00220000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 0.00% |
| SMH240719C00220000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 20 | 1,270 | 0.00% |
| SMH240816C00220000 | 2024-05-06 2:48PM EDT | 2024-08-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 14 | 627 | 0.00% |
| SMH240920C00220000 | 2024-05-06 3:20PM EDT | 2024-09-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 80 | 725 | 0.00% |
| SMH241115C00220000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 0.00% |
| SMH241220C00220000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 25.76 | 0.00 | 0.00 | 0.00 | - | 20 | 631 | 0.00% |
| SMH250117C00220000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 0.00% |
| SMH250620C00220000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| SMH260116C00220000 | 2024-05-06 12:43PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00220000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,014 | 694 | 3.13% |
| SMH240517P00220000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6,949 | 0 | 1.56% |
| SMH240524P00220000 | 2024-05-06 3:03PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 1.56% |
| SMH240531P00220000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 1.56% |
| SMH240607P00220000 | 2024-05-06 2:12PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 0.78% |
| SMH240621P00220000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 845 | 6,994 | 0.78% |
| SMH240719P00220000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1,632 | 2,053 | 0.78% |
| SMH240816P00220000 | 2024-05-06 11:29AM EDT | 2024-08-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 0.78% |
| SMH240920P00220000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 37 | 2,615 | 0.39% |
| SMH241115P00220000 | 2024-05-06 11:21AM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 48 | 396 | 0.39% |
| SMH241220P00220000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,134 | 0.39% |
| SMH250117P00220000 | 2024-05-06 3:00PM EDT | 2025-01-17 | 18.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| SMH250620P00220000 | 2024-05-06 11:19AM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.39% |
| SMH260116P00220000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 26.96 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.20% |
