Mercado fechará em 5 h 21 min
BOVESPA
124.429,55 +523,00 (+0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.576,52 +136,50 (+0,26%) PETROLEO CRU
81,85 +0,31 (+0,38%) OURO
2.333,50 -6,10 (-0,26%) Bitcoin USD
62.728,24 +1.219,48 (+1,98%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:39AM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802C00200000 | 2024-06-28 2:46PM EDT | 200.00 | 62.69 | 57.55 | 59.90 | 0.00 | - | 1 | 1 | 50.34% |
| SMH240802C00225000 | 2024-06-21 9:51AM EDT | 225.00 | 40.94 | 34.70 | 35.90 | 0.00 | - | 8 | 8 | 46.06% |
| SMH240802C00230000 | 2024-06-21 10:49AM EDT | 230.00 | 38.63 | 29.85 | 31.55 | 0.00 | - | 1 | 1 | 44.33% |
| SMH240802C00235000 | 2024-06-13 11:15AM EDT | 235.00 | 33.90 | 26.20 | 27.10 | 0.00 | - | 3 | 3 | 41.52% |
| SMH240802C00240000 | 2024-06-26 2:02PM EDT | 240.00 | 24.00 | 21.10 | 23.30 | 0.00 | - | - | 1 | 40.86% |
| SMH240802C00242500 | 2024-06-28 10:55AM EDT | 242.50 | 25.31 | 19.35 | 20.60 | 0.00 | - | 3 | 2 | 37.08% |
| SMH240802C00245000 | 2024-07-01 9:57AM EDT | 245.00 | 17.34 | 17.35 | 19.25 | -6.71 | -27.90% | 2 | 4 | 38.33% |
| SMH240802C00250000 | 2024-06-28 1:20PM EDT | 250.00 | 17.59 | 14.70 | 14.90 | 0.00 | - | 5 | 8 | 34.04% |
| SMH240802C00252500 | 2024-06-21 2:10PM EDT | 252.50 | 19.92 | 13.00 | 13.20 | 0.00 | - | 3 | 4 | 33.23% |
| SMH240802C00255000 | 2024-06-28 3:45PM EDT | 255.00 | 11.74 | 11.65 | 11.85 | -1.96 | -14.31% | 1 | 92 | 33.29% |
| SMH240802C00257500 | 2024-06-28 12:40PM EDT | 257.50 | 10.39 | 10.35 | 10.55 | -1.56 | -13.05% | 2 | 18 | 33.20% |
| SMH240802C00260000 | 2024-07-01 9:32AM EDT | 260.00 | 9.39 | 9.05 | 9.20 | -1.35 | -12.57% | 3 | 84 | 32.63% |
| SMH240802C00262500 | 2024-06-28 1:57PM EDT | 262.50 | 8.25 | 7.85 | 8.00 | -1.75 | -17.50% | 2 | 25 | 32.23% |
| SMH240802C00265000 | 2024-06-28 2:25PM EDT | 265.00 | 7.07 | 6.80 | 7.00 | -1.48 | -17.31% | 1 | 104 | 32.17% |
| SMH240802C00267500 | 2024-07-01 10:12AM EDT | 267.50 | 5.65 | 6.00 | 6.00 | -1.95 | -25.66% | 2 | 39 | 31.79% |
| SMH240802C00270000 | 2024-06-28 3:37PM EDT | 270.00 | 4.95 | 5.10 | 5.25 | -1.19 | -19.38% | 3 | 91 | 31.95% |
| SMH240802C00272500 | 2024-06-28 1:12PM EDT | 272.50 | 5.85 | 4.30 | 4.45 | 0.00 | - | 3 | 34 | 31.64% |
| SMH240802C00275000 | 2024-07-01 9:46AM EDT | 275.00 | 3.68 | 3.70 | 3.80 | -1.47 | -28.54% | 10 | 79 | 31.56% |
| SMH240802C00277500 | 2024-06-28 10:45AM EDT | 277.50 | 5.29 | 3.15 | 3.30 | 0.00 | - | 103 | 223 | 31.79% |
| SMH240802C00280000 | 2024-06-28 1:41PM EDT | 280.00 | 3.05 | 2.72 | 2.81 | -0.70 | -18.67% | 4 | 2,668 | 31.80% |
| SMH240802C00282500 | 2024-06-28 3:39PM EDT | 282.50 | 2.90 | 2.24 | 2.33 | 0.00 | - | 109 | 117 | 31.56% |
| SMH240802C00285000 | 2024-06-28 12:34PM EDT | 285.00 | 2.00 | 1.90 | 1.99 | -0.65 | -24.53% | 2 | 68 | 31.71% |
| SMH240802C00287500 | 2024-06-28 1:57PM EDT | 287.50 | 2.30 | 1.59 | 1.67 | 0.00 | - | 5 | 147 | 31.71% |
| SMH240802C00290000 | 2024-07-01 10:12AM EDT | 290.00 | 1.28 | 1.34 | 1.41 | -0.97 | -43.11% | 3 | 106 | 31.81% |
| SMH240802C00292500 | 2024-07-01 10:11AM EDT | 292.50 | 1.09 | 1.14 | 1.20 | -0.66 | -37.71% | 1 | 28 | 32.01% |
| SMH240802C00295000 | 2024-06-28 9:50AM EDT | 295.00 | 1.50 | 0.93 | 1.00 | 0.00 | - | 1 | 93 | 32.04% |
| SMH240802C00297500 | 2024-06-25 12:47PM EDT | 297.50 | 1.19 | 0.77 | 0.85 | 0.00 | - | 1 | 10 | 32.25% |
| SMH240802C00300000 | 2024-06-28 2:08PM EDT | 300.00 | 0.68 | 0.65 | 0.71 | -0.33 | -32.67% | 1 | 62 | 32.35% |
| SMH240802C00305000 | 2024-07-01 9:54AM EDT | 305.00 | 0.42 | 0.44 | 0.52 | -0.34 | -44.74% | 2 | 15 | 32.89% |
| SMH240802C00310000 | 2024-07-01 9:54AM EDT | 310.00 | 0.29 | 0.29 | 0.36 | -0.21 | -42.00% | 2 | 3 | 33.08% |
| SMH240802C00315000 | 2024-06-24 10:51AM EDT | 315.00 | 0.38 | 0.19 | 0.26 | 0.00 | - | 14 | 11 | 33.55% |
| SMH240802C00320000 | 2024-06-20 3:41PM EDT | 320.00 | 1.00 | 0.12 | 0.19 | 0.00 | - | - | 5 | 34.08% |
| SMH240802C00325000 | 2024-07-01 9:54AM EDT | 325.00 | 0.10 | 0.08 | 0.13 | -1.05 | -91.30% | 2 | 5 | 34.23% |
| SMH240802C00330000 | 2024-06-27 3:54PM EDT | 330.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 9 | 35.35% |
| SMH240802C00335000 | 2024-06-25 1:27PM EDT | 335.00 | 0.08 | 0.00 | 1.52 | 0.00 | - | - | 24 | 50.24% |
| SMH240802C00370000 | 2024-06-20 9:58AM EDT | 370.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | - | 3 | 68.97% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802P00160000 | 2024-06-25 10:04AM EDT | 160.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | - | 1 | 86.38% |
| SMH240802P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | - | 12 | 74.66% |
| SMH240802P00175000 | 2024-06-25 1:22PM EDT | 175.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | - | 12 | 57.42% |
| SMH240802P00180000 | 2024-06-28 12:36PM EDT | 180.00 | 0.14 | 0.15 | 0.21 | 0.00 | - | 1 | 1 | 54.79% |
| SMH240802P00190000 | 2024-06-25 10:10AM EDT | 190.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | - | 10 | 50.15% |
| SMH240802P00195000 | 2024-06-28 3:36PM EDT | 195.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 2 | 23 | 47.75% |
| SMH240802P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 0.31 | 0.30 | 0.36 | 0.00 | - | 4 | 13 | 45.12% |
| SMH240802P00205000 | 2024-06-28 1:00PM EDT | 205.00 | 0.37 | 0.37 | 0.45 | 0.00 | - | 2 | 3 | 43.09% |
| SMH240802P00210000 | 2024-06-28 1:00PM EDT | 210.00 | 0.45 | 0.48 | 0.53 | 0.00 | - | 2 | 9 | 40.55% |
| SMH240802P00215000 | 2024-06-28 9:40AM EDT | 215.00 | 0.59 | 0.60 | 0.67 | 0.00 | - | 1 | 24 | 38.53% |
| SMH240802P00220000 | 2024-06-28 3:16PM EDT | 220.00 | 0.75 | 0.80 | 0.88 | 0.00 | - | 2 | 23 | 36.82% |
| SMH240802P00225000 | 2024-07-01 10:12AM EDT | 225.00 | 1.23 | 1.08 | 1.17 | +0.35 | +39.77% | 3 | 40 | 35.19% |
| SMH240802P00230000 | 2024-07-01 9:52AM EDT | 230.00 | 1.81 | 1.51 | 1.58 | +0.50 | +38.17% | 1 | 59 | 33.74% |
| SMH240802P00235000 | 2024-07-01 10:04AM EDT | 235.00 | 2.27 | 2.12 | 2.18 | +0.71 | +45.51% | 16 | 53 | 32.57% |
| SMH240802P00237500 | 2024-07-01 10:17AM EDT | 237.50 | 2.74 | 2.47 | 2.56 | +0.87 | +46.52% | 1 | 7 | 32.02% |
| SMH240802P00240000 | 2024-07-01 10:02AM EDT | 240.00 | 3.10 | 2.95 | 3.05 | +0.80 | +34.78% | 3 | 93 | 31.71% |
| SMH240802P00242500 | 2024-07-01 10:00AM EDT | 242.50 | 3.55 | 3.45 | 3.60 | +0.30 | +9.23% | 1 | 55 | 31.35% |
| SMH240802P00245000 | 2024-07-01 9:52AM EDT | 245.00 | 4.66 | 4.00 | 4.15 | +1.04 | +28.73% | 1 | 104 | 30.69% |
| SMH240802P00247500 | 2024-06-28 3:59PM EDT | 247.50 | 4.27 | 4.75 | 4.90 | 0.00 | - | 29 | 58 | 30.49% |
| SMH240802P00250000 | 2024-07-01 9:51AM EDT | 250.00 | 5.81 | 5.50 | 5.65 | +0.91 | +18.57% | 7 | 118 | 29.95% |
| SMH240802P00252500 | 2024-06-28 1:42PM EDT | 252.50 | 5.30 | 6.55 | 6.70 | 0.00 | - | 18 | 41 | 30.12% |
| SMH240802P00255000 | 2024-07-01 10:12AM EDT | 255.00 | 8.15 | 7.55 | 7.75 | +1.15 | +16.43% | 1 | 67 | 29.92% |
| SMH240802P00257500 | 2024-06-28 2:42PM EDT | 257.50 | 7.40 | 8.75 | 8.95 | 0.00 | - | 19 | 48 | 29.87% |
| SMH240802P00260000 | 2024-07-01 9:53AM EDT | 260.00 | 10.93 | 10.00 | 10.20 | +2.23 | +25.63% | 9 | 85 | 29.63% |
| SMH240802P00262500 | 2024-06-28 3:59PM EDT | 262.50 | 10.07 | 11.30 | 11.55 | 0.00 | - | 27 | 56 | 29.37% |
| SMH240802P00265000 | 2024-06-28 11:43AM EDT | 265.00 | 10.15 | 12.60 | 12.80 | 0.00 | - | 4 | 44 | 28.41% |
| SMH240802P00267500 | 2024-06-28 12:09PM EDT | 267.50 | 11.80 | 14.20 | 14.40 | 0.00 | - | 4 | 9 | 28.25% |
| SMH240802P00270000 | 2024-06-26 11:33AM EDT | 270.00 | 15.85 | 15.90 | 16.10 | 0.00 | - | 1 | 42 | 28.09% |
| SMH240802P00272500 | 2024-06-27 2:52PM EDT | 272.50 | 16.27 | 17.25 | 17.95 | 0.00 | - | 1 | 5 | 28.13% |
| SMH240802P00275000 | 2024-06-25 11:30AM EDT | 275.00 | 18.39 | 19.20 | 20.00 | 0.00 | - | 2 | 7 | 28.64% |
| SMH240802P00277500 | 2024-06-24 2:53PM EDT | 277.50 | 22.46 | 21.35 | 22.80 | 0.00 | - | - | 5 | 32.09% |
| SMH240802P00280000 | 2024-06-20 9:55AM EDT | 280.00 | 12.03 | 22.95 | 24.45 | 0.00 | - | - | 1 | 30.49% |
| SMH240802P00282500 | 2024-06-18 9:45AM EDT | 282.50 | 15.04 | 25.25 | 26.35 | 0.00 | - | - | 22 | 29.51% |
| SMH240802P00287500 | 2024-06-26 3:29PM EDT | 287.50 | 29.60 | 28.95 | 31.15 | 0.00 | - | 1 | 21 | 32.02% |
| SMH240802P00295000 | 2024-06-20 9:38AM EDT | 295.00 | 21.81 | 36.50 | 37.70 | 0.00 | - | - | 4 | 30.13% |
| SMH240802P00310000 | 2024-06-20 9:55AM EDT | 310.00 | 32.76 | 50.90 | 53.95 | 0.00 | - | - | 0 | 48.32% |
| SMH240802P00340000 | 2024-06-20 2:34PM EDT | 340.00 | 68.60 | 80.65 | 83.80 | 0.00 | - | - | 0 | 63.49% |
© 2024 Yahoo. Todos os direitos reservados.