Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
38.329,39 +777,23 (+2,07%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.226,08 -38,50 (-0,06%) CMC Crypto 200
1.434,65 +19,89 (+1,41%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:255.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00255000 | 2024-04-18 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 23 | 138.77% |
| SMH240503C00255000 | 2024-04-19 10:29AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 362 | 52.34% |
| SMH240510C00255000 | 2024-04-18 9:31AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.28 | 0.00 | - | 10 | 87 | 58.47% |
| SMH240517C00255000 | 2024-04-23 11:48AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | +0.04 | +200.00% | 1 | 1,294 | 37.01% |
| SMH240524C00255000 | 2024-04-22 12:18PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.21 | 0.00 | - | 10 | 361 | 35.40% |
| SMH240531C00255000 | 2024-04-19 2:37PM EDT | 2024-05-31 | 0.39 | 0.17 | 0.28 | 0.00 | - | 8 | 11 | 33.50% |
| SMH240621C00255000 | 2024-04-23 2:12PM EDT | 2024-06-21 | 0.59 | 0.54 | 0.61 | +0.17 | +40.48% | 12 | 2,279 | 31.08% |
| SMH240719C00255000 | 2024-04-23 1:45PM EDT | 2024-07-19 | 1.36 | 1.27 | 1.38 | +0.29 | +27.10% | 5 | 3,348 | 30.80% |
| SMH240816C00255000 | 2024-04-23 11:22AM EDT | 2024-08-16 | 2.30 | 2.16 | 2.31 | +0.46 | +25.00% | 2 | 355 | 30.83% |
| SMH240920C00255000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.65 | +0.82 | +28.47% | 10 | 204 | 31.18% |
| SMH241115C00255000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 4.80 | 6.15 | 6.40 | 0.00 | - | 5 | 21 | 32.74% |
| SMH241220C00255000 | 2024-04-22 10:53AM EDT | 2024-12-20 | 6.05 | 7.60 | 7.90 | 0.00 | - | 125 | 132 | 33.05% |
| SMH250117C00255000 | 2024-04-22 11:37AM EDT | 2025-01-17 | 6.91 | 8.35 | 9.05 | 0.00 | - | 10 | 1,465 | 33.22% |
| SMH250620C00255000 | 2024-04-18 11:18AM EDT | 2025-06-20 | 16.73 | 13.85 | 16.40 | 0.00 | - | 2 | 19 | 35.61% |
| SMH260116C00255000 | 2024-04-18 1:20PM EDT | 2026-01-16 | 22.19 | 20.55 | 23.60 | 0.00 | - | 6 | 32 | 35.94% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517P00255000 | 2024-04-10 1:01PM EDT | 2024-05-17 | 33.15 | 46.30 | 48.45 | 0.00 | - | 4 | 0 | 57.25% |
| SMH240621P00255000 | 2024-04-04 3:28PM EDT | 2024-06-21 | 36.10 | 45.65 | 49.40 | 0.00 | - | 1 | 0 | 42.46% |
| SMH240719P00255000 | 2024-04-19 11:53AM EDT | 2024-07-19 | 51.00 | 45.65 | 49.10 | 0.00 | - | 3 | 0 | 33.56% |
| SMH240816P00255000 | 2024-04-19 2:28PM EDT | 2024-08-16 | 53.17 | 46.40 | 48.10 | 0.00 | - | 5 | 0 | 24.24% |
| SMH240920P00255000 | 2024-04-03 1:52PM EDT | 2024-09-20 | 33.37 | 47.10 | 49.15 | 0.00 | - | 2 | 42 | 25.76% |
| SMH241115P00255000 | 2024-04-02 9:49AM EDT | 2024-11-15 | 37.60 | 47.85 | 49.20 | 0.00 | - | 1 | 16 | 22.14% |
| SMH241220P00255000 | 2024-04-02 10:36AM EDT | 2024-12-20 | 38.40 | 47.65 | 49.55 | 0.00 | - | - | 1 | 21.45% |
| SMH250117P00255000 | 2024-03-22 3:57PM EDT | 2025-01-17 | 37.54 | 55.75 | 58.10 | 0.00 | - | 3 | 3 | 36.25% |
| SMH250620P00255000 | 2023-04-18 3:23PM EDT | 2025-06-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
