Mercado fechará em 4 h 12 min
BOVESPA
126.906,51 +982,32 (+0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.862,63 +134,65 (+0,24%) PETROLEO CRU
79,02 +0,02 (+0,03%) OURO
2.311,40 +0,40 (+0,02%) Bitcoin USD
59.396,75 +2.491,55 (+4,38%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:48AM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 85.99 | 88.95 | 91.45 | 0.00 | - | 2 | 2 | 466.41% |
| SMH240503C00150000 | 2024-04-19 9:50AM EDT | 150.00 | 56.88 | 59.20 | 61.90 | 0.00 | - | 5 | 5 | 233.01% |
| SMH240503C00155000 | 2024-05-02 9:54AM EDT | 155.00 | 55.27 | 54.00 | 56.60 | -6.83 | -11.00% | 1 | 2 | 162.50% |
| SMH240503C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 56.00 | 49.80 | 51.45 | 0.00 | - | 1 | 2 | 201.95% |
| SMH240503C00165000 | 2024-04-30 11:30AM EDT | 165.00 | 52.37 | 44.05 | 46.15 | 0.00 | - | 1 | 1 | 218.85% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 170.00 | 40.35 | 39.20 | 41.65 | 0.00 | - | 4 | 1 | 142.77% |
| SMH240503C00180000 | 2024-04-22 9:31AM EDT | 180.00 | 21.90 | 29.70 | 31.00 | 0.00 | - | 1 | 3 | 99.61% |
| SMH240503C00185000 | 2024-04-24 11:27AM EDT | 185.00 | 24.80 | 24.40 | 26.90 | 0.00 | - | - | 1 | 109.47% |
| SMH240503C00190000 | 2024-05-01 10:09AM EDT | 190.00 | 19.50 | 19.95 | 20.40 | 0.00 | - | 1 | 8 | 74.22% |
| SMH240503C00191000 | 2024-04-22 10:00AM EDT | 191.00 | 12.60 | 19.20 | 19.60 | 0.00 | - | - | 1 | 70.90% |
| SMH240503C00192000 | 2024-04-26 11:21AM EDT | 192.00 | 25.40 | 17.85 | 18.90 | 0.00 | - | 6 | 6 | 65.43% |
| SMH240503C00193000 | 2024-04-29 9:42AM EDT | 193.00 | 22.60 | 16.80 | 17.55 | 0.00 | - | 4 | 6 | 74.61% |
| SMH240503C00194000 | 2024-04-23 11:02AM EDT | 194.00 | 13.80 | 15.70 | 16.45 | 0.00 | - | - | 5 | 65.04% |
| SMH240503C00195000 | 2024-05-01 2:40PM EDT | 195.00 | 16.73 | 14.25 | 15.55 | 0.00 | - | 2 | 15 | 67.48% |
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 196.00 | 22.12 | 13.60 | 15.05 | 0.00 | - | 19 | 22 | 83.15% |
| SMH240503C00197000 | 2024-04-29 9:49AM EDT | 197.00 | 18.75 | 12.65 | 14.70 | 0.00 | - | 6 | 31 | 65.72% |
| SMH240503C00198000 | 2024-05-01 11:16AM EDT | 198.00 | 10.26 | 11.40 | 12.50 | 0.00 | - | 3 | 40 | 54.10% |
| SMH240503C00199000 | 2024-05-01 1:52PM EDT | 199.00 | 10.00 | 10.95 | 11.55 | 0.00 | - | 18 | 36 | 52.93% |
| SMH240503C00200000 | 2024-05-02 10:34AM EDT | 200.00 | 9.80 | 10.10 | 10.50 | +0.60 | +6.52% | 8 | 76 | 46.97% |
| SMH240503C00202500 | 2024-05-02 10:56AM EDT | 202.50 | 7.18 | 7.55 | 8.05 | +0.76 | +11.84% | 1 | 68 | 39.75% |
| SMH240503C00205000 | 2024-05-02 10:13AM EDT | 205.00 | 5.22 | 5.55 | 5.85 | +0.22 | +4.40% | 20 | 1,010 | 38.09% |
| SMH240503C00207500 | 2024-05-02 11:28AM EDT | 207.50 | 3.80 | 3.60 | 3.70 | +0.88 | +30.14% | 44 | 398 | 32.89% |
| SMH240503C00210000 | 2024-05-02 11:31AM EDT | 210.00 | 2.11 | 2.09 | 2.14 | +0.57 | +37.01% | 442 | 1,542 | 32.35% |
| SMH240503C00212500 | 2024-05-02 11:23AM EDT | 212.50 | 1.14 | 1.02 | 1.05 | +0.23 | +25.27% | 746 | 1,840 | 31.57% |
| SMH240503C00215000 | 2024-05-02 11:16AM EDT | 215.00 | 0.59 | 0.41 | 0.44 | +0.19 | +47.50% | 792 | 3,399 | 31.30% |
| SMH240503C00217500 | 2024-05-02 11:31AM EDT | 217.50 | 0.18 | 0.15 | 0.17 | -0.08 | -30.77% | 519 | 1,288 | 31.84% |
| SMH240503C00220000 | 2024-05-02 11:31AM EDT | 220.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 168 | 3,932 | 34.18% |
| SMH240503C00222500 | 2024-05-02 11:10AM EDT | 222.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 58 | 2,738 | 37.89% |
| SMH240503C00225000 | 2024-05-02 10:50AM EDT | 225.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 82 | 1,871 | 41.02% |
| SMH240503C00227500 | 2024-05-02 11:17AM EDT | 227.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 66 | 1,990 | 46.88% |
| SMH240503C00230000 | 2024-05-02 11:20AM EDT | 230.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 159 | 1,684 | 50.00% |
| SMH240503C00232500 | 2024-05-01 3:38PM EDT | 232.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 1,729 | 55.08% |
| SMH240503C00235000 | 2024-05-02 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 430 | 56.25% |
| SMH240503C00237500 | 2024-05-01 3:26PM EDT | 237.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 26 | 1,010 | 100.29% |
| SMH240503C00240000 | 2024-05-02 10:38AM EDT | 240.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 374 | 76.17% |
| SMH240503C00242500 | 2024-05-01 11:49AM EDT | 242.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 1 | 139 | 111.33% |
| SMH240503C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.21 | 0.00 | 0.10 | +0.20 | +2,000.00% | 4 | 831 | 88.67% |
| SMH240503C00247500 | 2024-04-30 3:38PM EDT | 247.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 127.93% |
| SMH240503C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,823 | 98.83% |
| SMH240503C00252500 | 2024-04-15 3:37PM EDT | 252.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 140.33% |
| SMH240503C00255000 | 2024-04-29 12:35PM EDT | 255.00 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 2 | 362 | 110.94% |
| SMH240503C00260000 | 2024-05-01 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 93.75% |
| SMH240503C00265000 | 2024-04-12 1:20PM EDT | 265.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 1 | 17 | 161.52% |
| SMH240503C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 135.94% |
| SMH240503C00275000 | 2024-04-02 12:29PM EDT | 275.00 | 0.17 | 0.00 | 0.96 | 0.00 | - | 26 | 26 | 199.22% |
| SMH240503C00280000 | 2024-04-15 2:51PM EDT | 280.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 211.33% |
| SMH240503C00290000 | 2024-04-02 3:01PM EDT | 290.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 137.50% |
| SMH240503C00295000 | 2024-04-01 1:06PM EDT | 295.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00125000 | 2024-04-26 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,004 | 218.75% |
| SMH240503P00130000 | 2024-04-26 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 206.25% |
| SMH240503P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,005 | 70,130 | 187.50% |
| SMH240503P00140000 | 2024-04-26 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 175.00% |
| SMH240503P00145000 | 2024-04-22 11:58AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 162.50% |
| SMH240503P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 146.88% |
| SMH240503P00155000 | 2024-04-29 9:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 131.25% |
| SMH240503P00160000 | 2024-04-30 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,052 | 118.75% |
| SMH240503P00165000 | 2024-04-30 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,078 | 106.25% |
| SMH240503P00170000 | 2024-04-30 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 973 | 101.56% |
| SMH240503P00175000 | 2024-05-02 10:01AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 3,818 | 84.38% |
| SMH240503P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 445 | 587 | 89.06% |
| SMH240503P00185000 | 2024-05-02 11:07AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 2,263 | 67.19% |
| SMH240503P00190000 | 2024-05-02 11:25AM EDT | 190.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 52 | 1,234 | 56.25% |
| SMH240503P00191000 | 2024-05-01 2:34PM EDT | 191.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 38 | 47 | 55.08% |
| SMH240503P00192000 | 2024-04-29 3:25PM EDT | 192.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 10 | 84 | 53.52% |
| SMH240503P00193000 | 2024-05-01 2:59PM EDT | 193.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 1 | 41 | 50.78% |
| SMH240503P00194000 | 2024-05-01 2:49PM EDT | 194.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 15 | 30 | 50.00% |
| SMH240503P00195000 | 2024-05-02 11:25AM EDT | 195.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 65 | 618 | 48.83% |
| SMH240503P00196000 | 2024-05-02 10:45AM EDT | 196.00 | 0.09 | 0.04 | 0.06 | -0.11 | -55.00% | 1 | 36 | 47.27% |
| SMH240503P00197000 | 2024-05-02 11:07AM EDT | 197.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 18 | 118 | 44.53% |
| SMH240503P00198000 | 2024-05-02 10:20AM EDT | 198.00 | 0.14 | 0.06 | 0.08 | -0.10 | -41.67% | 181 | 456 | 43.56% |
| SMH240503P00199000 | 2024-05-02 11:28AM EDT | 199.00 | 0.08 | 0.08 | 0.10 | -0.21 | -72.41% | 14 | 439 | 42.19% |
| SMH240503P00200000 | 2024-05-02 11:24AM EDT | 200.00 | 0.11 | 0.11 | 0.13 | -0.28 | -71.79% | 198 | 1,540 | 41.02% |
| SMH240503P00202500 | 2024-05-02 11:30AM EDT | 202.50 | 0.22 | 0.20 | 0.23 | -0.46 | -67.65% | 1,123 | 1,743 | 37.40% |
| SMH240503P00205000 | 2024-05-02 11:31AM EDT | 205.00 | 0.47 | 0.42 | 0.45 | -0.80 | -62.99% | 1,250 | 1,208 | 34.52% |
| SMH240503P00207500 | 2024-05-02 11:24AM EDT | 207.50 | 0.87 | 0.90 | 0.93 | -1.42 | -62.01% | 445 | 3,349 | 32.69% |
| SMH240503P00210000 | 2024-05-02 11:29AM EDT | 210.00 | 1.81 | 1.77 | 1.80 | -1.84 | -50.41% | 780 | 2,288 | 31.06% |
| SMH240503P00212500 | 2024-05-02 11:25AM EDT | 212.50 | 2.99 | 3.35 | 3.45 | -2.01 | -40.20% | 250 | 1,435 | 34.38% |
| SMH240503P00215000 | 2024-05-02 11:07AM EDT | 215.00 | 4.95 | 4.95 | 5.15 | -0.83 | -14.36% | 48 | 2,412 | 30.52% |
| SMH240503P00217500 | 2024-05-02 10:26AM EDT | 217.50 | 8.25 | 7.40 | 8.40 | -0.50 | -5.71% | 5 | 674 | 58.74% |
| SMH240503P00220000 | 2024-05-02 11:32AM EDT | 220.00 | 9.96 | 9.80 | 10.05 | +0.91 | +10.06% | 2 | 127 | 45.90% |
| SMH240503P00222500 | 2024-05-02 10:13AM EDT | 222.50 | 14.30 | 10.90 | 12.80 | +4.94 | +52.78% | 1 | 3 | 63.28% |
| SMH240503P00225000 | 2024-05-01 9:59AM EDT | 225.00 | 14.55 | 14.40 | 15.50 | 0.00 | - | 11 | 5 | 57.03% |
| SMH240503P00227500 | 2024-05-01 3:46PM EDT | 227.50 | 18.00 | 17.15 | 17.70 | +0.60 | +3.45% | 1 | 1 | 62.60% |
| SMH240503P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 21.45 | 19.40 | 20.35 | 0.00 | - | 36 | 55 | 65.63% |
| SMH240503P00232500 | 2024-05-01 3:53PM EDT | 232.50 | 23.95 | 21.95 | 22.35 | 0.00 | - | 5 | 0 | 69.53% |
| SMH240503P00235000 | 2024-04-11 3:53PM EDT | 235.00 | 10.50 | 23.95 | 25.75 | 0.00 | - | 36 | 0 | 75.78% |
| SMH240503P00237500 | 2024-05-01 3:03PM EDT | 237.50 | 24.00 | 26.05 | 27.75 | 0.00 | - | 2 | 0 | 108.69% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 240.00 | 21.35 | 29.20 | 30.80 | 0.00 | - | 80 | 0 | 101.17% |
| SMH240503P00242500 | 2024-04-10 9:50AM EDT | 242.50 | 20.15 | 30.45 | 32.75 | 0.00 | - | - | 0 | 122.66% |
| SMH240503P00245000 | 2024-04-23 10:53AM EDT | 245.00 | 37.96 | 33.75 | 35.55 | 0.00 | - | 1 | 0 | 143.55% |
| SMH240503P00247500 | 2024-04-10 9:50AM EDT | 247.50 | 24.70 | 36.60 | 38.00 | 0.00 | - | - | 0 | 96.09% |
| SMH240503P00250000 | 2024-04-17 1:42PM EDT | 250.00 | 36.55 | 38.50 | 40.90 | 0.00 | - | 17 | 0 | 171.73% |
© 2024 Yahoo. Todos os direitos reservados.