Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.292,34 +206,54 (+0,54%) Gold
2.350,50 +8,00 (+0,34%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.788,03 -545,19 (-0,90%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00240000 | 2024-04-26 10:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 65.63% |
| SMH240503C00240000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 123 | 366 | 34.77% |
| SMH240510C00240000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 0.40 | 0.34 | 0.36 | +0.21 | +110.53% | 32 | 125 | 30.79% |
| SMH240517C00240000 | 2024-04-26 2:41PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.70 | +0.30 | +76.92% | 319 | 6,192 | 29.74% |
| SMH240524C00240000 | 2024-04-26 2:20PM EDT | 2024-05-24 | 1.77 | 1.67 | 1.75 | +0.72 | +68.57% | 31 | 209 | 33.94% |
| SMH240531C00240000 | 2024-04-26 1:39PM EDT | 2024-05-31 | 2.20 | 1.94 | 2.02 | +0.80 | +57.14% | 30 | 108 | 32.01% |
| SMH240621C00240000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.50 | +1.04 | +44.07% | 192 | 5,378 | 31.46% |
| SMH240719C00240000 | 2024-04-26 1:12PM EDT | 2024-07-19 | 5.55 | 5.30 | 5.40 | +2.57 | +86.24% | 288 | 247 | 31.34% |
| SMH240816C00240000 | 2024-04-25 3:07PM EDT | 2024-08-16 | 5.90 | 7.20 | 7.30 | 0.00 | - | 33 | 363 | 31.67% |
| SMH240920C00240000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 9.59 | 9.60 | 9.75 | +1.52 | +18.84% | 10 | 1,852 | 32.50% |
| SMH241115C00240000 | 2024-04-26 1:54PM EDT | 2024-11-15 | 13.80 | 13.45 | 13.65 | +4.00 | +40.82% | 1 | 455 | 33.99% |
| SMH241220C00240000 | 2024-04-26 2:27PM EDT | 2024-12-20 | 15.70 | 15.45 | 15.60 | +2.08 | +15.27% | 26 | 1,185 | 34.25% |
| SMH250117C00240000 | 2024-04-26 1:50PM EDT | 2025-01-17 | 16.85 | 14.45 | 16.60 | +4.15 | +32.68% | 65 | 392 | 33.78% |
| SMH250620C00240000 | 2024-04-22 1:38PM EDT | 2025-06-20 | 17.87 | 22.20 | 24.25 | 0.00 | - | 1 | 30 | 35.17% |
| SMH260116C00240000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 23.50 | 31.55 | 33.20 | 0.00 | - | 1 | 119 | 36.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00240000 | 2024-04-17 2:20PM EDT | 2024-04-26 | 23.05 | 22.50 | 22.80 | -3.55 | -13.35% | 1 | 0 | 116.31% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 2024-05-03 | 21.35 | 22.35 | 22.70 | 0.00 | - | 80 | 0 | 42.43% |
| SMH240510P00240000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 23.00 | 21.90 | 22.80 | -3.50 | -13.21% | 4 | 5 | 32.69% |
| SMH240517P00240000 | 2024-04-18 11:35AM EDT | 2024-05-17 | 28.60 | 22.20 | 23.10 | 0.00 | - | 14 | 0 | 30.49% |
| SMH240531P00240000 | 2024-04-18 1:55PM EDT | 2024-05-31 | 31.85 | 23.40 | 23.95 | 0.00 | - | - | 125 | 29.70% |
| SMH240621P00240000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 39.63 | 24.50 | 24.80 | 0.00 | - | 1 | 84 | 27.39% |
| SMH240719P00240000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 31.95 | 25.40 | 26.85 | 0.00 | - | 4 | 126 | 28.83% |
| SMH240816P00240000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 36.83 | 26.50 | 26.75 | 0.00 | - | 1 | 12 | 24.76% |
| SMH240920P00240000 | 2024-04-19 12:33PM EDT | 2024-09-20 | 39.76 | 27.85 | 28.30 | 0.00 | - | 1,000 | 1,035 | 24.96% |
| SMH241115P00240000 | 2024-04-19 10:40AM EDT | 2024-11-15 | 39.00 | 29.95 | 30.30 | 0.00 | - | 2 | 20 | 24.73% |
| SMH241220P00240000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 42.86 | 30.85 | 31.25 | 0.00 | - | 1 | 648 | 24.33% |
| SMH250117P00240000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 31.99 | 31.05 | 32.25 | -2.85 | -8.18% | 6 | 32 | 24.46% |
| SMH250620P00240000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 38.45 | 35.20 | 37.25 | 0.00 | - | 3 | 6 | 25.09% |
| SMH260116P00240000 | 2024-03-13 9:49AM EDT | 2026-01-16 | 38.30 | 35.65 | 38.25 | 0.00 | - | 1 | 13 | 21.40% |
