Deutsche Märkte schließen in 8 Stunden 10 Minuten
DAX
18.254,64 +90,58 (+0,50%) Euro Stoxx 50
4.938,25 +31,92 (+0,65%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.350,40 +17,00 (+0,73%) EUR/USD
1,0755 +0,0006 (+0,05%) Bitcoin EUR
56.661,88 -1.533,24 (-2,63%)
Invesco PHLX Semiconductor ETF (SOXQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ240719C00025000 | 2024-03-06 11:16AM EDT | 25.00 | 15.00 | 11.80 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| SOXQ240719C00026000 | 2024-01-19 1:50PM EDT | 26.00 | 8.10 | 8.70 | 11.80 | 0.00 | - | 4 | 0 | 0.00% |
| SOXQ240719C00030000 | 2024-05-14 10:29AM EDT | 30.00 | 8.40 | 13.80 | 14.50 | 0.00 | - | 4 | 2 | 133.69% |
| SOXQ240719C00031000 | 2024-05-02 3:37PM EDT | 31.00 | 5.50 | 9.10 | 10.00 | 0.00 | - | 1 | 3 | 0.00% |
| SOXQ240719C00032000 | 2024-01-19 2:11PM EDT | 32.00 | 4.70 | 3.70 | 6.70 | 0.00 | - | 6 | 0 | 0.00% |
| SOXQ240719C00033000 | 2024-01-19 4:09PM EDT | 33.00 | 3.20 | 2.95 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXQ240719C00034000 | 2024-05-23 11:40AM EDT | 34.00 | 7.00 | 9.40 | 10.20 | 0.00 | - | 3 | 9 | 70.31% |
| SOXQ240719C00035000 | 2024-06-21 1:03PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXQ240719C00036000 | 2024-06-20 9:49AM EDT | 36.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOXQ240719C00037000 | 2024-03-22 2:42PM EDT | 37.00 | 3.50 | 0.80 | 1.65 | 0.00 | - | 1 | 10 | 0.00% |
| SOXQ240719C00038000 | 2024-05-01 2:41PM EDT | 38.00 | 1.35 | 1.95 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| SOXQ240719C00039000 | 2024-06-26 9:30AM EDT | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXQ240719C00040000 | 2024-06-28 12:16PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SOXQ240719C00041000 | 2024-06-24 3:51PM EDT | 41.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXQ240719C00042000 | 2024-06-24 3:26PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOXQ240719C00043000 | 2024-07-02 10:26AM EDT | 43.00 | 1.09 | 0.00 | 0.00 | +0.24 | +28.24% | 1 | 0 | 0.00% |
| SOXQ240719C00044000 | 2024-07-02 10:07AM EDT | 44.00 | 0.65 | 0.00 | 0.00 | +0.60 | +1,200.00% | 2 | 0 | 1.56% |
| SOXQ240719C00045000 | 2024-07-02 2:10PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | -0.23 | -33.82% | 3 | 0 | 3.13% |
| SOXQ240719C00046000 | 2024-06-25 1:26PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SOXQ240719C00047000 | 2024-06-21 10:07AM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXQ240719C00048000 | 2024-06-26 9:39AM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ240719P00035000 | 2024-05-24 12:58PM EDT | 35.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 96.58% |
| SOXQ240719P00036000 | 2024-05-23 9:30AM EDT | 36.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.69% |
| SOXQ240719P00037000 | 2024-04-01 10:50AM EDT | 37.00 | 0.95 | 2.30 | 3.20 | 0.00 | - | 1 | 2 | 158.11% |
| SOXQ240719P00039000 | 2024-06-04 11:06AM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SOXQ240719P00040000 | 2024-06-25 11:47AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SOXQ240719P00041000 | 2024-06-26 3:29PM EDT | 41.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXQ240719P00042000 | 2024-06-26 9:30AM EDT | 42.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SOXQ240719P00043000 | 2024-06-26 11:01AM EDT | 43.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SOXQ240719P00044000 | 2024-06-28 10:13AM EDT | 44.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOXQ240719P00045000 | 2024-06-20 12:28PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOXQ240719P00049000 | 2024-06-24 9:48AM EDT | 49.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
