Mercado fechará em 1 h 20 min
BOVESPA
122.553,16 +221,77 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.527,58 -76,47 (-0,15%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
61.014,94 -955,40 (-1,54%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:40PM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 558.50% |
| SMH240628C00165000 | 2024-06-26 11:10AM EDT | 165.00 | 94.32 | 93.35 | 95.30 | -5.86 | -5.85% | 1 | 7 | 274.90% |
| SMH240628C00170000 | 2024-06-21 10:08AM EDT | 170.00 | 94.90 | 88.45 | 90.20 | 0.00 | - | 1 | 7 | 259.08% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 83.45 | 85.20 | 0.00 | - | 1 | 0 | 243.75% |
| SMH240628C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 59.82 | 58.30 | 60.35 | -7.08 | -10.58% | 1 | 7 | 171.58% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 55.45 | 57.35 | 0.00 | - | - | 0 | 140.04% |
| SMH240628C00205000 | 2024-06-25 11:19AM EDT | 205.00 | 54.78 | 53.70 | 55.25 | -12.49 | -18.57% | 1 | 2 | 164.26% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 50.90 | 53.05 | 0.00 | - | - | 1 | 157.32% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 48.40 | 50.05 | 0.00 | - | 1 | 8 | 140.04% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 46.15 | 47.90 | 0.00 | - | 1 | 9 | 145.36% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 43.10 | 45.05 | 0.00 | - | 5 | 6 | 120.12% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 41.00 | 42.75 | 0.00 | - | 5 | 12 | 126.32% |
| SMH240628C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 38.85 | 38.40 | 39.65 | 0.00 | - | 1 | 207 | 105.37% |
| SMH240628C00222500 | 2024-06-24 10:35AM EDT | 222.50 | 38.26 | 35.90 | 37.20 | 0.00 | - | 1 | 41 | 100.49% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 33.65 | 34.65 | 0.00 | - | 1 | 27 | 98.44% |
| SMH240628C00227500 | 2024-06-21 2:34PM EDT | 227.50 | 30.00 | 30.70 | 32.85 | -7.81 | -20.66% | 3 | 6 | 96.53% |
| SMH240628C00230000 | 2024-06-25 2:54PM EDT | 230.00 | 32.84 | 28.80 | 29.35 | +6.44 | +24.39% | 1 | 295 | 83.15% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 26.20 | 26.70 | 0.00 | - | 2 | 20 | 72.17% |
| SMH240628C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.05 | 23.60 | 24.85 | 0.00 | - | 3 | 215 | 75.59% |
| SMH240628C00237500 | 2024-06-26 10:30AM EDT | 237.50 | 23.30 | 21.45 | 22.45 | -1.03 | -4.23% | 6 | 29 | 75.00% |
| SMH240628C00240000 | 2024-06-26 10:46AM EDT | 240.00 | 21.50 | 18.90 | 19.80 | +1.10 | +5.39% | 3 | 371 | 65.82% |
| SMH240628C00242500 | 2024-06-26 11:09AM EDT | 242.50 | 16.50 | 15.45 | 16.75 | -3.27 | -16.54% | 2 | 111 | 56.69% |
| SMH240628C00245000 | 2024-06-25 9:32AM EDT | 245.00 | 14.83 | 14.20 | 15.05 | +2.13 | +16.77% | 15 | 231 | 57.62% |
| SMH240628C00247500 | 2024-06-26 10:05AM EDT | 247.50 | 15.38 | 11.75 | 12.10 | +5.23 | +51.53% | 2 | 134 | 49.73% |
| SMH240628C00250000 | 2024-06-26 2:25PM EDT | 250.00 | 9.78 | 9.55 | 9.80 | +1.93 | +24.81% | 170 | 680 | 45.24% |
| SMH240628C00252500 | 2024-06-26 11:07AM EDT | 252.50 | 7.85 | 7.40 | 7.55 | +0.90 | +12.95% | 2 | 75 | 40.41% |
| SMH240628C00255000 | 2024-06-26 1:59PM EDT | 255.00 | 6.00 | 5.60 | 5.75 | +1.45 | +31.87% | 21 | 430 | 39.55% |
| SMH240628C00257500 | 2024-06-26 2:09PM EDT | 257.50 | 4.15 | 4.00 | 4.10 | +0.80 | +23.88% | 170 | 342 | 37.74% |
| SMH240628C00260000 | 2024-06-26 2:15PM EDT | 260.00 | 2.80 | 2.72 | 2.77 | +0.46 | +19.66% | 632 | 1,578 | 36.52% |
| SMH240628C00262500 | 2024-06-26 2:25PM EDT | 262.50 | 1.78 | 1.72 | 1.77 | +0.16 | +10.06% | 1,181 | 374 | 35.72% |
| SMH240628C00265000 | 2024-06-26 2:23PM EDT | 265.00 | 1.06 | 1.04 | 1.08 | +0.01 | +0.95% | 778 | 2,320 | 35.40% |
| SMH240628C00267500 | 2024-06-26 2:08PM EDT | 267.50 | 0.64 | 0.61 | 0.65 | -0.05 | -7.25% | 266 | 833 | 35.69% |
| SMH240628C00270000 | 2024-06-26 2:24PM EDT | 270.00 | 0.36 | 0.35 | 0.38 | -0.08 | -17.02% | 600 | 3,762 | 36.13% |
| SMH240628C00272500 | 2024-06-26 1:58PM EDT | 272.50 | 0.26 | 0.20 | 0.22 | -0.11 | -29.73% | 216 | 1,705 | 36.77% |
| SMH240628C00275000 | 2024-06-26 2:15PM EDT | 275.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 205 | 2,685 | 38.67% |
| SMH240628C00277500 | 2024-06-26 2:11PM EDT | 277.50 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 252 | 572 | 39.65% |
| SMH240628C00280000 | 2024-06-26 2:22PM EDT | 280.00 | 0.06 | 0.05 | 0.07 | -0.04 | -44.44% | 157 | 1,522 | 42.19% |
| SMH240628C00282500 | 2024-06-26 10:09AM EDT | 282.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 29 | 217 | 45.12% |
| SMH240628C00285000 | 2024-06-26 12:19PM EDT | 285.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 13 | 982 | 47.66% |
| SMH240628C00287500 | 2024-06-26 12:25PM EDT | 287.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 36 | 45 | 48.05% |
| SMH240628C00290000 | 2024-06-26 1:18PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 68 | 754 | 49.22% |
| SMH240628C00295000 | 2024-06-26 10:38AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 817 | 53.91% |
| SMH240628C00300000 | 2024-06-26 2:21PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 677 | 60.16% |
| SMH240628C00305000 | 2024-06-25 12:34PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 48 | 64.06% |
| SMH240628C00310000 | 2024-06-26 10:54AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 116 | 68.75% |
| SMH240628C00315000 | 2024-06-21 3:22PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 127 | 70.31% |
| SMH240628C00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 5 | 7 | 124.22% |
| SMH240628C00325000 | 2024-06-24 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 85.94% |
| SMH240628C00335000 | 2024-06-20 2:10PM EDT | 335.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | - | 35 | 145.90% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 1,716 | 184.38% |
| SMH240628P00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,295 | 175.00% |
| SMH240628P00160000 | 2024-06-24 1:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,737 | 162.50% |
| SMH240628P00165000 | 2024-06-24 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 11,657 | 162.50% |
| SMH240628P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 534 | 4,081 | 157.81% |
| SMH240628P00175000 | 2024-06-24 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 581 | 2,817 | 151.56% |
| SMH240628P00180000 | 2024-06-24 2:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 15,139 | 125.00% |
| SMH240628P00185000 | 2024-06-25 11:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 939 | 24,134 | 115.63% |
| SMH240628P00190000 | 2024-06-26 12:38PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 108 | 4,460 | 109.38% |
| SMH240628P00195000 | 2024-06-26 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 161 | 2,859 | 98.44% |
| SMH240628P00200000 | 2024-06-24 12:57PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 284 | 2,763 | 107.81% |
| SMH240628P00202500 | 2024-06-25 11:14AM EDT | 202.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 4 | 267 | 103.13% |
| SMH240628P00205000 | 2024-06-26 9:32AM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,954 | 94.53% |
| SMH240628P00207500 | 2024-06-25 12:45PM EDT | 207.50 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 1 | 857 | 98.44% |
| SMH240628P00210000 | 2024-06-26 1:29PM EDT | 210.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 7,174 | 85.16% |
| SMH240628P00212500 | 2024-06-25 11:32AM EDT | 212.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 10 | 1,146 | 82.81% |
| SMH240628P00215000 | 2024-06-25 10:40AM EDT | 215.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 16 | 2,440 | 80.08% |
| SMH240628P00217500 | 2024-06-25 3:55PM EDT | 217.50 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 22 | 328 | 76.95% |
| SMH240628P00220000 | 2024-06-26 10:05AM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 1,402 | 69.53% |
| SMH240628P00222500 | 2024-06-26 9:52AM EDT | 222.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 1 | 431 | 67.97% |
| SMH240628P00225000 | 2024-06-25 1:31PM EDT | 225.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 105 | 1,219 | 64.45% |
| SMH240628P00227500 | 2024-06-25 12:02PM EDT | 227.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 2 | 280 | 60.55% |
| SMH240628P00230000 | 2024-06-26 11:46AM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 99 | 6,941 | 57.03% |
| SMH240628P00232500 | 2024-06-26 11:28AM EDT | 232.50 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 2 | 257 | 52.93% |
| SMH240628P00235000 | 2024-06-26 1:11PM EDT | 235.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 41 | 1,794 | 50.98% |
| SMH240628P00237500 | 2024-06-26 1:08PM EDT | 237.50 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 35 | 358 | 47.85% |
| SMH240628P00240000 | 2024-06-26 1:45PM EDT | 240.00 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 193 | 3,315 | 43.46% |
| SMH240628P00242500 | 2024-06-26 1:48PM EDT | 242.50 | 0.15 | 0.14 | 0.16 | -0.35 | -70.00% | 21 | 1,151 | 41.11% |
| SMH240628P00245000 | 2024-06-26 2:05PM EDT | 245.00 | 0.25 | 0.22 | 0.24 | -0.55 | -68.75% | 228 | 2,825 | 38.87% |
| SMH240628P00247500 | 2024-06-26 1:25PM EDT | 247.50 | 0.37 | 0.37 | 0.39 | -0.82 | -68.91% | 266 | 844 | 37.26% |
| SMH240628P00250000 | 2024-06-26 2:18PM EDT | 250.00 | 0.61 | 0.58 | 0.61 | -1.13 | -64.94% | 1,580 | 2,667 | 35.35% |
| SMH240628P00252500 | 2024-06-26 2:07PM EDT | 252.50 | 1.03 | 0.97 | 1.00 | -1.49 | -59.13% | 1,196 | 798 | 34.13% |
| SMH240628P00255000 | 2024-06-26 2:10PM EDT | 255.00 | 1.52 | 1.52 | 1.57 | -1.92 | -55.81% | 5,861 | 4,438 | 32.69% |
| SMH240628P00257500 | 2024-06-26 2:20PM EDT | 257.50 | 2.50 | 2.42 | 2.48 | -2.07 | -45.30% | 1,253 | 1,820 | 32.13% |
| SMH240628P00260000 | 2024-06-26 2:24PM EDT | 260.00 | 3.65 | 3.55 | 3.70 | -2.58 | -41.41% | 1,666 | 3,817 | 31.42% |
| SMH240628P00262500 | 2024-06-26 1:51PM EDT | 262.50 | 4.92 | 5.15 | 5.30 | -2.88 | -36.92% | 183 | 1,122 | 31.30% |
| SMH240628P00265000 | 2024-06-26 2:10PM EDT | 265.00 | 6.82 | 6.90 | 7.15 | -3.18 | -31.80% | 37 | 1,247 | 30.52% |
| SMH240628P00267500 | 2024-06-26 2:24PM EDT | 267.50 | 9.10 | 9.00 | 9.25 | -3.00 | -24.79% | 62 | 529 | 29.64% |
| SMH240628P00270000 | 2024-06-26 2:23PM EDT | 270.00 | 11.65 | 9.65 | 11.45 | -2.17 | -15.70% | 43 | 588 | 23.93% |
| SMH240628P00272500 | 2024-06-26 11:56AM EDT | 272.50 | 12.09 | 12.65 | 14.05 | -3.91 | -24.44% | 4 | 235 | 33.99% |
| SMH240628P00275000 | 2024-06-26 1:57PM EDT | 275.00 | 15.70 | 15.85 | 16.45 | -3.40 | -17.80% | 15 | 417 | 32.23% |
| SMH240628P00277500 | 2024-06-26 9:55AM EDT | 277.50 | 14.74 | 17.00 | 19.50 | -3.64 | -19.80% | 1 | 374 | 58.35% |
| SMH240628P00280000 | 2024-06-26 2:21PM EDT | 280.00 | 21.25 | 20.85 | 21.30 | -0.36 | -1.67% | 3 | 111 | 0.00% |
| SMH240628P00285000 | 2024-06-26 1:33PM EDT | 285.00 | 25.90 | 25.35 | 26.40 | -1.00 | -3.72% | 5 | 5 | 25.00% |
| SMH240628P00290000 | 2024-06-21 9:36AM EDT | 290.00 | 24.00 | 29.95 | 32.20 | 0.00 | - | 4 | 0 | 89.70% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 39.60 | 42.05 | 0.00 | - | - | 0 | 104.10% |
© 2024 Yahoo. Todos os direitos reservados.