Deutsche Märkte schließen in 57 Minuten
DAX
18.112,87 -24,78 (-0,14%) Euro Stoxx 50
4.998,80 -9,37 (-0,19%) Dow Jones 30
38.470,54 -33,15 (-0,09%) Gold
2.334,40 -7,70 (-0,33%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
61.099,29 -1.431,05 (-2,29%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00230000 | 2024-04-24 10:15AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 25 | 590 | 40.23% |
| SMH240503C00230000 | 2024-04-24 10:16AM EDT | 2024-05-03 | 0.26 | 0.24 | 0.26 | +0.14 | +107.69% | 113 | 1,382 | 31.45% |
| SMH240510C00230000 | 2024-04-23 2:29PM EDT | 2024-05-10 | 0.38 | 0.62 | 0.65 | 0.00 | - | 15 | 187 | 29.91% |
| SMH240517C00230000 | 2024-04-24 10:10AM EDT | 2024-05-17 | 1.18 | 1.08 | 1.12 | +0.50 | +73.53% | 66 | 6,306 | 29.44% |
| SMH240524C00230000 | 2024-04-24 10:06AM EDT | 2024-05-24 | 2.37 | 2.22 | 2.30 | +0.71 | +42.77% | 21 | 1,594 | 33.33% |
| SMH240531C00230000 | 2024-04-24 10:12AM EDT | 2024-05-31 | 2.70 | 2.60 | 2.72 | +0.69 | +34.33% | 9 | 64 | 32.20% |
| SMH240621C00230000 | 2024-04-24 10:12AM EDT | 2024-06-21 | 4.25 | 4.10 | 4.20 | +1.00 | +30.77% | 301 | 6,029 | 31.32% |
| SMH240719C00230000 | 2024-04-23 2:57PM EDT | 2024-07-19 | 5.20 | 6.05 | 6.20 | 0.00 | - | 77 | 628 | 31.38% |
| SMH240816C00230000 | 2024-04-24 9:40AM EDT | 2024-08-16 | 8.35 | 8.00 | 8.10 | +1.35 | +19.29% | 1 | 2,248 | 31.69% |
| SMH240920C00230000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 10.70 | 10.35 | 10.50 | +1.55 | +16.94% | 1 | 1,130 | 32.44% |
| SMH241115C00230000 | 2024-04-23 1:23PM EDT | 2024-11-15 | 12.70 | 14.20 | 14.40 | 0.00 | - | 31 | 193 | 34.03% |
| SMH241220C00230000 | 2024-04-23 3:31PM EDT | 2024-12-20 | 14.85 | 16.20 | 16.35 | 0.00 | - | 38 | 179 | 34.35% |
| SMH250117C00230000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 17.67 | 16.85 | 17.50 | +1.67 | +10.44% | 1 | 1,025 | 34.12% |
| SMH250620C00230000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 19.50 | 23.20 | 25.10 | 0.00 | - | 4 | 878 | 35.60% |
| SMH260116C00230000 | 2024-04-22 1:31PM EDT | 2026-01-16 | 27.90 | 31.75 | 34.30 | 0.00 | - | 3 | 86 | 37.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00230000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 22.55 | 18.65 | 19.00 | 0.00 | - | 1 | 1 | 60.64% |
| SMH240503P00230000 | 2024-04-22 10:51AM EDT | 2024-05-03 | 30.00 | 18.70 | 19.25 | 0.00 | - | 7 | 21 | 40.70% |
| SMH240510P00230000 | 2024-04-16 1:13PM EDT | 2024-05-10 | 13.15 | 18.70 | 19.10 | 0.00 | - | 14 | 0 | 29.42% |
| SMH240517P00230000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 21.90 | 18.85 | 20.30 | 0.00 | - | 38 | 2,020 | 34.62% |
| SMH240524P00230000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 22.92 | 19.30 | 20.35 | 0.00 | - | 3 | 43 | 30.76% |
| SMH240531P00230000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 28.77 | 20.25 | 20.55 | 0.00 | - | 17 | 20 | 28.86% |
| SMH240621P00230000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 21.00 | 20.95 | 22.30 | -3.05 | -12.68% | 2 | 3,571 | 29.94% |
| SMH240719P00230000 | 2024-04-22 11:49AM EDT | 2024-07-19 | 31.05 | 22.30 | 23.60 | 0.00 | - | 6 | 258 | 28.40% |
| SMH240816P00230000 | 2024-04-16 1:54PM EDT | 2024-08-16 | 20.10 | 23.25 | 23.55 | 0.00 | - | 8 | 272 | 24.58% |
| SMH240920P00230000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 33.45 | 24.55 | 25.00 | 0.00 | - | 39 | 853 | 24.56% |
| SMH241115P00230000 | 2024-04-16 11:09AM EDT | 2024-11-15 | 23.95 | 26.90 | 27.25 | 0.00 | - | - | 63 | 24.81% |
| SMH241220P00230000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 35.72 | 27.90 | 28.25 | 0.00 | - | 2 | 218 | 24.49% |
| SMH250117P00230000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 34.77 | 28.55 | 29.15 | 0.00 | - | 17 | 110 | 24.48% |
| SMH250620P00230000 | 2024-04-18 3:02PM EDT | 2025-06-20 | 34.00 | 31.80 | 33.00 | 0.00 | - | 1 | 7 | 23.89% |
| SMH260116P00230000 | 2024-04-17 1:36PM EDT | 2026-01-16 | 35.19 | 35.35 | 38.05 | 0.00 | - | 2 | 11 | 24.14% |
