Mercado fechará em 1 h 42 min
BOVESPA
122.466,51 +135,12 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,66 +0,61 (+0,00%) PETROLEO CRU
81,14 +0,31 (+0,38%) OURO
2.312,60 -18,20 (-0,78%) Bitcoin USD
60.984,34 -417,84 (-0,68%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:18PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-05-17 3:13PM EDT | 100.00 | 130.98 | 166.55 | 170.00 | 0.00 | - | 4 | 8 | 340.53% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 148.60 | 151.45 | 0.00 | - | 2 | 0 | 302.12% |
| SMH240719C00125000 | 2024-06-07 10:59AM EDT | 125.00 | 128.32 | 133.90 | 135.90 | 0.00 | - | 2 | 4 | 153.32% |
| SMH240719C00140000 | 2024-06-21 1:02PM EDT | 140.00 | 126.51 | 118.80 | 121.05 | 0.00 | - | 2 | 10 | 132.67% |
| SMH240719C00145000 | 2024-06-10 3:52PM EDT | 145.00 | 111.65 | 114.05 | 116.10 | 0.00 | - | 10 | 11 | 129.66% |
| SMH240719C00150000 | 2024-05-30 3:35PM EDT | 150.00 | 113.60 | 108.75 | 111.05 | +19.18 | +20.31% | 1 | 3 | 118.95% |
| SMH240719C00155000 | 2024-06-20 10:26AM EDT | 155.00 | 120.97 | 104.30 | 106.00 | 0.00 | - | 5 | 16 | 118.26% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240719C00165000 | 2024-06-12 10:08AM EDT | 165.00 | 98.67 | 94.25 | 96.10 | 0.00 | - | 1 | 10 | 106.35% |
| SMH240719C00170000 | 2024-06-20 2:15PM EDT | 170.00 | 101.58 | 88.90 | 91.05 | 0.00 | - | 1 | 8 | 96.58% |
| SMH240719C00175000 | 2024-06-21 11:37AM EDT | 175.00 | 92.18 | 83.40 | 86.10 | 0.00 | - | 1 | 21 | 86.33% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 80.60 | 82.05 | 0.00 | - | 1 | 58 | 92.36% |
| SMH240719C00180000 | 2024-06-26 12:50PM EDT | 180.00 | 79.91 | 79.45 | 81.10 | -5.46 | -6.40% | 1 | 26 | 90.43% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-06-21 10:45AM EDT | 182.00 | 83.61 | 77.05 | 79.20 | 0.00 | - | 2 | 30 | 85.79% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 0.00% |
| SMH240719C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 80.22 | 74.50 | 76.40 | 0.00 | - | 1 | 37 | 87.30% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 81.50 | 82.60 | 0.00 | - | 1 | 41 | 150.12% |
| SMH240719C00187000 | 2024-05-08 11:57AM EDT | 187.00 | 36.37 | 66.05 | 68.30 | 0.00 | - | 6 | 19 | 0.00% |
| SMH240719C00188000 | 2024-05-03 12:21PM EDT | 188.00 | 33.95 | 52.00 | 56.65 | 0.00 | - | 1 | 24 | 0.00% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 35.90 | 37.95 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-06-20 12:18PM EDT | 190.00 | 85.51 | 68.80 | 70.45 | 0.00 | - | 1 | 87 | 68.24% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 41.55 | 43.15 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-05-17 3:23PM EDT | 192.00 | 41.50 | 76.30 | 77.75 | 0.00 | - | 1 | 34 | 146.36% |
| SMH240719C00193000 | 2024-06-13 3:48PM EDT | 193.00 | 75.50 | 66.25 | 67.50 | 0.00 | - | 1 | 33 | 69.95% |
| SMH240719C00194000 | 2024-06-20 1:20PM EDT | 194.00 | 77.54 | 65.65 | 66.70 | 0.00 | - | 1 | 27 | 73.54% |
| SMH240719C00195000 | 2024-06-13 3:08PM EDT | 195.00 | 73.72 | 64.60 | 65.10 | 0.00 | - | 4 | 59 | 67.48% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719C00197000 | 2024-05-17 3:23PM EDT | 197.00 | 36.78 | 71.25 | 72.55 | 0.00 | - | 1 | 17 | 137.38% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 71.00 | 73.35 | 0.00 | - | 2 | 113 | 143.18% |
| SMH240719C00199000 | 2024-06-12 10:48AM EDT | 199.00 | 66.00 | 60.60 | 61.40 | 0.00 | - | 1 | 41 | 65.80% |
| SMH240719C00200000 | 2024-06-21 1:37PM EDT | 200.00 | 66.95 | 59.65 | 61.30 | 0.00 | - | 20 | 117 | 70.95% |
| SMH240719C00205000 | 2024-06-24 9:42AM EDT | 205.00 | 58.10 | 54.65 | 56.10 | 0.00 | - | 5 | 225 | 64.43% |
| SMH240719C00210000 | 2024-06-20 1:32PM EDT | 210.00 | 60.20 | 49.70 | 50.55 | 0.00 | - | 4 | 751 | 56.30% |
| SMH240719C00215000 | 2024-06-25 2:33PM EDT | 215.00 | 46.92 | 44.35 | 45.95 | -1.08 | -2.25% | 1 | 406 | 51.55% |
| SMH240719C00220000 | 2024-06-26 11:15AM EDT | 220.00 | 40.01 | 39.35 | 40.75 | +0.77 | +1.96% | 6 | 1,381 | 52.21% |
| SMH240719C00225000 | 2024-06-26 11:15AM EDT | 225.00 | 35.48 | 35.25 | 35.70 | -0.06 | -0.17% | 7 | 555 | 46.44% |
| SMH240719C00230000 | 2024-06-26 11:48AM EDT | 230.00 | 31.35 | 30.65 | 31.10 | +2.55 | +8.85% | 7 | 1,761 | 44.01% |
| SMH240719C00235000 | 2024-06-26 1:42PM EDT | 235.00 | 26.40 | 25.60 | 27.35 | +1.20 | +4.76% | 38 | 1,633 | 45.87% |
| SMH240719C00240000 | 2024-06-26 1:18PM EDT | 240.00 | 22.11 | 21.75 | 21.95 | +2.03 | +10.11% | 6 | 1,269 | 37.53% |
| SMH240719C00245000 | 2024-06-26 11:41AM EDT | 245.00 | 17.88 | 17.60 | 18.00 | -0.04 | -0.22% | 8 | 1,177 | 36.32% |
| SMH240719C00250000 | 2024-06-26 11:09AM EDT | 250.00 | 13.80 | 13.90 | 14.15 | +1.25 | +9.96% | 42 | 2,114 | 34.26% |
| SMH240719C00255000 | 2024-06-26 12:34PM EDT | 255.00 | 11.53 | 10.70 | 10.85 | +1.58 | +15.88% | 22 | 2,136 | 33.05% |
| SMH240719C00260000 | 2024-06-26 1:26PM EDT | 260.00 | 8.00 | 7.90 | 8.00 | +0.96 | +13.64% | 77 | 7,762 | 31.93% |
| SMH240719C00265000 | 2024-06-26 1:06PM EDT | 265.00 | 5.75 | 5.65 | 5.75 | +0.64 | +12.52% | 346 | 1,970 | 31.35% |
| SMH240719C00270000 | 2024-06-26 1:48PM EDT | 270.00 | 4.10 | 3.90 | 4.00 | +0.58 | +16.48% | 469 | 10,657 | 30.93% |
| SMH240719C00275000 | 2024-06-26 1:39PM EDT | 275.00 | 2.78 | 2.66 | 2.73 | +0.38 | +15.83% | 108 | 1,573 | 30.81% |
| SMH240719C00280000 | 2024-06-26 1:54PM EDT | 280.00 | 1.87 | 1.78 | 1.82 | +0.27 | +16.87% | 503 | 4,079 | 30.80% |
| SMH240719C00285000 | 2024-06-26 1:55PM EDT | 285.00 | 1.26 | 1.20 | 1.23 | +0.21 | +20.00% | 647 | 2,389 | 31.18% |
| SMH240719C00290000 | 2024-06-26 12:27PM EDT | 290.00 | 0.91 | 0.80 | 0.83 | +0.23 | +33.82% | 272 | 3,273 | 31.64% |
| SMH240719C00295000 | 2024-06-26 1:50PM EDT | 295.00 | 0.56 | 0.54 | 0.56 | +0.09 | +19.15% | 27 | 1,016 | 32.18% |
| SMH240719C00300000 | 2024-06-26 1:27PM EDT | 300.00 | 0.35 | 0.35 | 0.39 | +0.05 | +16.67% | 20 | 912 | 32.91% |
| SMH240719C00305000 | 2024-06-26 1:27PM EDT | 305.00 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 12 | 1,848 | 33.40% |
| SMH240719C00310000 | 2024-06-26 1:16PM EDT | 310.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 1 | 332 | 34.08% |
| SMH240719C00315000 | 2024-06-26 1:50PM EDT | 315.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 17 | 64 | 34.91% |
| SMH240719C00320000 | 2024-06-26 10:48AM EDT | 320.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 2 | 79 | 36.04% |
| SMH240719C00325000 | 2024-06-25 11:34AM EDT | 325.00 | 0.09 | 0.05 | 0.53 | +0.02 | +28.57% | 1 | 65 | 49.32% |
| SMH240719C00330000 | 2024-06-26 12:00PM EDT | 330.00 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 2 | 50 | 38.67% |
| SMH240719C00335000 | 2024-06-24 3:43PM EDT | 335.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 11 | 481 | 53.37% |
| SMH240719C00340000 | 2024-06-21 10:40AM EDT | 340.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | 50 | 52 | 55.44% |
| SMH240719C00350000 | 2024-06-24 11:16AM EDT | 350.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 3 | 6 | 53.52% |
| SMH240719C00365000 | 2024-06-18 2:48PM EDT | 365.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 1 | 58.89% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 53 | 155.08% |
| SMH240719P00105000 | 2024-06-24 1:10PM EDT | 105.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 180 | 181 | 147.66% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 153.71% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 148.63% |
| SMH240719P00120000 | 2024-06-24 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 30 | 337 | 128.52% |
| SMH240719P00125000 | 2024-06-20 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 258 | 105.08% |
| SMH240719P00130000 | 2024-06-18 3:31PM EDT | 130.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 20 | 196 | 104.69% |
| SMH240719P00135000 | 2024-06-18 3:31PM EDT | 135.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 20 | 135 | 112.50% |
| SMH240719P00140000 | 2024-06-21 1:41PM EDT | 140.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 10 | 147 | 92.19% |
| SMH240719P00145000 | 2024-06-24 3:19PM EDT | 145.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 45 | 82.81% |
| SMH240719P00150000 | 2024-06-14 12:38PM EDT | 150.00 | 0.08 | 0.01 | 0.49 | 0.00 | - | 1 | 71 | 97.56% |
| SMH240719P00155000 | 2024-06-25 12:21PM EDT | 155.00 | 0.05 | 0.02 | 0.36 | -0.05 | -50.00% | 49 | 148 | 88.87% |
| SMH240719P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 0.05 | 0.05 | 0.29 | -0.10 | -66.67% | 5 | 690 | 82.62% |
| SMH240719P00165000 | 2024-06-25 12:19PM EDT | 165.00 | 0.08 | 0.03 | 0.55 | -0.18 | -69.23% | 1 | 484 | 83.94% |
| SMH240719P00170000 | 2024-06-21 10:31AM EDT | 170.00 | 0.14 | 0.03 | 0.58 | 0.00 | - | 1 | 320 | 79.59% |
| SMH240719P00175000 | 2024-06-12 9:58AM EDT | 175.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 134 | 75.49% |
| SMH240719P00179000 | 2024-06-10 12:06PM EDT | 179.00 | 0.18 | 0.01 | 0.11 | 0.00 | - | 10 | 458 | 57.23% |
| SMH240719P00180000 | 2024-06-26 12:21PM EDT | 180.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 5 | 3,403 | 58.40% |
| SMH240719P00181000 | 2024-06-24 3:35PM EDT | 181.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 42 | 238 | 58.01% |
| SMH240719P00182000 | 2024-06-24 1:00PM EDT | 182.00 | 0.15 | 0.02 | 0.67 | 0.00 | - | 10 | 45 | 69.48% |
| SMH240719P00183000 | 2024-06-25 11:49AM EDT | 183.00 | 0.10 | 0.05 | 0.68 | -0.06 | -37.50% | 70 | 214 | 69.19% |
| SMH240719P00184000 | 2024-06-24 9:34AM EDT | 184.00 | 0.15 | 0.01 | 0.69 | 0.00 | - | 2 | 670 | 67.77% |
| SMH240719P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 329 | 56.25% |
| SMH240719P00186000 | 2024-06-24 9:36AM EDT | 186.00 | 0.16 | 0.02 | 0.71 | 0.00 | - | 2 | 136 | 66.36% |
| SMH240719P00187000 | 2024-06-24 2:15PM EDT | 187.00 | 0.16 | 0.02 | 0.71 | 0.00 | - | 2 | 287 | 65.43% |
| SMH240719P00188000 | 2024-06-25 1:31PM EDT | 188.00 | 0.12 | 0.02 | 0.72 | -0.04 | -25.00% | 1 | 299 | 64.65% |
| SMH240719P00189000 | 2024-06-13 3:43PM EDT | 189.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 312 | 361 | 54.00% |
| SMH240719P00190000 | 2024-06-25 10:15AM EDT | 190.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 99 | 2,823 | 53.52% |
| SMH240719P00191000 | 2024-06-20 11:25AM EDT | 191.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 40 | 191 | 52.73% |
| SMH240719P00192000 | 2024-06-10 12:43PM EDT | 192.00 | 0.27 | 0.12 | 0.14 | 0.00 | - | 2 | 1,200 | 52.15% |
| SMH240719P00193000 | 2024-06-25 1:17PM EDT | 193.00 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 10 | 388 | 51.56% |
| SMH240719P00194000 | 2024-06-21 1:45PM EDT | 194.00 | 0.20 | 0.12 | 0.15 | 0.00 | - | 1 | 331 | 50.78% |
| SMH240719P00195000 | 2024-06-24 11:37AM EDT | 195.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 1 | 1,184 | 50.29% |
| SMH240719P00196000 | 2024-06-21 10:31AM EDT | 196.00 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 560 | 50.39% |
| SMH240719P00197000 | 2024-06-26 1:36PM EDT | 197.00 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 4 | 833 | 49.61% |
| SMH240719P00198000 | 2024-06-24 10:20AM EDT | 198.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 30 | 615 | 49.22% |
| SMH240719P00199000 | 2024-06-20 10:18AM EDT | 199.00 | 0.22 | 0.15 | 0.17 | 0.00 | - | 27 | 1,323 | 48.39% |
| SMH240719P00200000 | 2024-06-26 1:36PM EDT | 200.00 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 4 | 1,604 | 47.95% |
| SMH240719P00205000 | 2024-06-25 2:29PM EDT | 205.00 | 0.18 | 0.19 | 0.21 | -0.10 | -35.71% | 1 | 5,947 | 45.02% |
| SMH240719P00210000 | 2024-06-26 1:57PM EDT | 210.00 | 0.24 | 0.23 | 0.26 | -0.11 | -31.43% | 21 | 3,692 | 42.43% |
| SMH240719P00215000 | 2024-06-26 1:16PM EDT | 215.00 | 0.32 | 0.30 | 0.34 | -0.14 | -30.43% | 7 | 1,566 | 40.19% |
| SMH240719P00220000 | 2024-06-26 1:49PM EDT | 220.00 | 0.42 | 0.41 | 0.45 | -0.22 | -34.38% | 49 | 13,763 | 37.99% |
| SMH240719P00225000 | 2024-06-26 12:51PM EDT | 225.00 | 0.64 | 0.59 | 0.63 | -0.23 | -26.44% | 17 | 1,628 | 36.18% |
| SMH240719P00230000 | 2024-06-26 1:57PM EDT | 230.00 | 0.87 | 0.87 | 0.90 | -0.45 | -34.09% | 198 | 13,788 | 34.55% |
| SMH240719P00235000 | 2024-06-26 1:44PM EDT | 235.00 | 1.27 | 1.29 | 1.33 | -0.66 | -34.20% | 257 | 8,094 | 33.28% |
| SMH240719P00240000 | 2024-06-26 1:34PM EDT | 240.00 | 1.90 | 1.92 | 1.96 | -0.91 | -32.38% | 181 | 6,289 | 32.11% |
| SMH240719P00245000 | 2024-06-26 1:44PM EDT | 245.00 | 2.77 | 2.79 | 2.88 | -1.28 | -31.60% | 147 | 3,796 | 31.12% |
| SMH240719P00250000 | 2024-06-26 1:32PM EDT | 250.00 | 4.05 | 4.00 | 4.05 | -1.55 | -27.68% | 369 | 10,123 | 29.75% |
| SMH240719P00255000 | 2024-06-26 1:50PM EDT | 255.00 | 5.75 | 5.70 | 5.75 | -1.94 | -25.23% | 85 | 2,753 | 28.90% |
| SMH240719P00260000 | 2024-06-26 1:58PM EDT | 260.00 | 7.80 | 7.85 | 7.95 | -2.41 | -23.60% | 392 | 5,843 | 28.09% |
| SMH240719P00265000 | 2024-06-26 1:01PM EDT | 265.00 | 10.75 | 10.75 | 10.95 | -2.25 | -17.31% | 28 | 2,427 | 28.35% |
| SMH240719P00270000 | 2024-06-26 1:04PM EDT | 270.00 | 14.13 | 14.05 | 14.20 | -1.95 | -12.13% | 21 | 1,714 | 27.61% |
| SMH240719P00275000 | 2024-06-26 1:04PM EDT | 275.00 | 17.98 | 17.70 | 18.45 | -2.32 | -11.43% | 2 | 765 | 29.58% |
| SMH240719P00280000 | 2024-06-25 2:34PM EDT | 280.00 | 20.50 | 21.85 | 22.20 | -3.77 | -15.53% | 21 | 300 | 27.09% |
| SMH240719P00285000 | 2024-06-26 11:25AM EDT | 285.00 | 26.41 | 25.95 | 26.85 | +2.16 | +8.91% | 2 | 38 | 28.43% |
| SMH240719P00290000 | 2024-06-26 11:25AM EDT | 290.00 | 30.51 | 30.85 | 31.60 | -1.08 | -3.42% | 1 | 59 | 29.66% |
| SMH240719P00295000 | 2024-06-21 11:41AM EDT | 295.00 | 29.08 | 35.80 | 36.35 | 0.00 | - | 1 | 19 | 29.76% |
| SMH240719P00300000 | 2024-06-20 3:59PM EDT | 300.00 | 32.00 | 40.15 | 40.80 | 0.00 | - | - | 0 | 0.00% |
| SMH240719P00305000 | 2024-06-17 3:47PM EDT | 305.00 | 32.94 | 44.65 | 47.10 | 0.00 | - | - | 0 | 44.85% |
© 2024 Yahoo. Todos os direitos reservados.