Mercado fechará em 1 h 44 min

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
259,04-2,73 (-1,04%)
A partir de 02:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SMH250117C000475002023-02-13 4:53PM EDT47.5078.75--0.00---0.00%
SMH250117C000500002024-02-26 2:19PM EDT50.00163.35174.60178.700.00-1510.00%
SMH250117C000525002022-10-13 9:50AM EDT52.5039.34--0.00---0.00%
SMH250117C000550002022-09-30 2:49PM EDT55.0045.05--0.00---0.00%
SMH250117C000600002024-05-15 12:52PM EDT60.00174.40207.10210.850.00-1214177.48%
SMH250117C000650002024-06-24 9:42AM EDT65.00198.00193.90197.750.00-134107.86%
SMH250117C000675002023-11-17 3:38PM EDT67.5098.30107.65110.750.00-10100.00%
SMH250117C000700002024-05-29 2:29PM EDT70.00178.62189.05192.900.00-541103.98%
SMH250117C000725002022-10-25 3:04PM EDT72.5034.70--0.00---0.00%
SMH250117C000750002024-01-22 12:55PM EDT75.00116.58121.00125.250.00-1150.00%
SMH250117C000760002023-10-30 11:00AM EDT76.0066.7588.7091.400.00-230.00%
SMH250117C000780002023-10-27 12:29PM EDT78.0066.3086.7588.450.00-4110.00%
SMH250117C000785002023-10-24 2:01PM EDT78.5070.2085.2089.500.00--10.00%
SMH250117C000795002023-10-31 12:38PM EDT79.5064.0084.0585.700.00-13130.00%
SMH250117C000800002023-12-11 1:56PM EDT80.0089.3994.5598.950.00-1160.00%
SMH250117C000805002023-10-31 12:32PM EDT80.5063.2581.6086.000.00-330.00%
SMH250117C000815002023-10-31 11:32AM EDT81.5062.4580.6085.400.00-340.00%
SMH250117C000820002023-10-30 11:00AM EDT82.0061.6082.8086.500.00-450.00%
SMH250117C000825002022-10-13 11:21AM EDT82.5025.80--0.00---0.00%
SMH250117C000830002023-10-31 10:58AM EDT83.0061.2580.9082.400.00-470.00%
SMH250117C000835002023-10-24 2:01PM EDT83.5065.9082.4083.700.00-460.00%
SMH250117C000840002023-08-08 1:57PM EDT84.0075.5571.9574.300.00-220.00%
SMH250117C000845002023-10-27 1:26PM EDT84.5060.1580.7584.400.00-400.00%
SMH250117C000850002024-02-26 11:00AM EDT85.00127.98139.55143.950.00-190.00%
SMH250117C000855002023-10-31 1:54PM EDT85.5059.8078.7080.100.00-470.00%
SMH250117C000860002023-10-30 11:00AM EDT86.0058.2580.0082.750.00-6160.00%
SMH250117C000865002023-10-24 3:13PM EDT86.5064.1079.5081.000.00-480.00%
SMH250117C000870002023-08-08 1:17PM EDT87.0072.7569.7070.450.00--20.00%
SMH250117C000875002023-10-27 12:29PM EDT87.5058.2578.3079.700.00-1000.00%
SMH250117C000880002023-10-31 12:32PM EDT88.0056.9076.6078.900.00-120.00%
SMH250117C000885002023-10-31 1:54PM EDT88.5057.3075.7577.450.00-11140.00%
SMH250117C000890002023-10-31 11:32AM EDT89.0056.1575.5078.150.00-440.00%
SMH250117C000895002023-10-24 3:16PM EDT89.5061.5576.9578.300.00-670.00%
SMH250117C000900002024-03-27 2:55PM EDT90.00137.50129.55132.900.00-2370.00%
SMH250117C000925002023-10-26 12:03PM EDT92.5053.5073.9575.500.00-200.00%
SMH250117C000940002023-10-12 12:29PM EDT94.0067.0068.9569.900.00-34220.00%
SMH250117C000945002023-10-24 2:01PM EDT94.5056.7072.0575.150.00--40.00%
SMH250117C000950002024-01-25 11:18AM EDT95.00104.60116.05120.400.00-1480.00%
SMH250117C000955002023-08-09 12:14PM EDT95.5064.0063.0063.800.00--10.00%
SMH250117C000960002024-03-14 3:05PM EDT96.00127.21127.70130.250.00-1140.00%
SMH250117C000965002023-10-12 12:29PM EDT96.5064.9166.9067.850.00-34140.00%
SMH250117C000970002023-10-26 12:03PM EDT97.0049.9070.2071.150.00-600.00%
SMH250117C000975002024-06-10 3:32PM EDT97.50160.95162.30166.350.00-43885.74%
SMH250117C000980002023-10-27 12:12PM EDT98.0049.4769.3070.250.00-100.00%
SMH250117C000985002023-08-08 1:17PM EDT98.5063.2559.0060.900.00-840.00%
SMH250117C000990002024-04-02 3:44PM EDT99.00130.57114.35118.600.00-180.00%
SMH250117C000995002023-07-06 3:14PM EDT99.5058.4462.6564.850.00-1090.00%
SMH250117C001000002024-06-17 9:30AM EDT100.00163.95160.00163.90-9.21-5.32%182984.59%
SMH250117C001025002024-01-23 3:07PM EDT102.5090.90110.10114.750.00-2160.00%
SMH250117C001050002024-06-12 9:56AM EDT105.00160.60155.15158.950.00-162281.35%
SMH250117C001075002024-02-12 11:25AM EDT107.50102.63116.50121.000.00-22890.00%
SMH250117C001100002024-06-14 1:39PM EDT110.00161.21150.35154.100.00-120478.67%
SMH250117C001125002024-03-27 9:57AM EDT112.50116.00107.20111.250.00-1600.00%
SMH250117C001150002024-04-24 11:22AM EDT115.0098.90130.85135.050.00-2850.00%
SMH250117C001175002024-02-20 4:50PM EDT117.5086.80112.05116.450.00-1540.00%
SMH250117C001200002024-06-20 9:30AM EDT120.00162.80140.75144.400.00-16773.52%
SMH250117C001225002024-05-24 1:43PM EDT122.50124.95143.50147.550.00-306794.07%
SMH250117C001250002024-05-23 12:20PM EDT125.00122.00141.05145.150.00-117492.25%
SMH250117C001275002024-04-10 3:29PM EDT127.50100.2099.35102.150.00-30720.00%
SMH250117C001300002024-06-12 9:57AM EDT130.00136.65131.40134.950.00-11,07569.73%
SMH250117C001325002023-12-12 12:13PM EDT132.5045.5049.8550.600.00-1760.00%
SMH250117C001350002024-04-30 10:18AM EDT135.0089.75110.65114.550.00-1380.00%
SMH250117C001375002023-11-22 4:02PM EDT137.5039.2446.6547.900.00-6180.00%
SMH250117C001400002024-06-13 3:07PM EDT140.00131.90122.05125.050.00-16364.97%
SMH250117C001425002024-06-21 10:59AM EDT142.50127.73119.30122.650.00-23363.14%
SMH250117C001450002024-06-05 9:45AM EDT145.00106.20116.85120.400.00-153162.21%
SMH250117C001475002024-06-20 9:55AM EDT147.50133.75114.40117.750.00-65560.54%
SMH250117C001500002024-06-25 1:14PM EDT150.00114.27112.05115.45-2.46-2.11%233559.72%
SMH250117C001525002024-06-24 11:33AM EDT152.50111.02109.70113.150.00-101358.89%
SMH250117C001550002024-06-24 9:33AM EDT155.00112.09107.25110.800.00-14357.80%
SMH250117C001575002024-06-13 10:14AM EDT157.50113.10105.25108.550.00-110657.62%
SMH250117C001600002024-06-24 10:41AM EDT160.00105.00103.30105.900.00-218156.84%
SMH250117C001625002024-06-13 11:28AM EDT162.50108.96100.90103.950.00-218056.42%
SMH250117C001650002024-06-21 9:30AM EDT165.00105.8298.95101.200.00-170155.44%
SMH250117C001675002024-06-24 9:48AM EDT167.5098.3395.5599.350.00-112153.67%
SMH250117C001680002022-12-21 1:37PM EDT168.0071.7080.6583.000.00--10.00%
SMH250117C001700002024-06-24 2:30PM EDT170.0092.6293.3596.400.00-1919252.08%
SMH250117C001720002022-12-14 3:02PM EDT172.0079.2577.2079.650.00--50.00%
SMH250117C001725002024-06-13 10:02AM EDT172.50100.6892.2594.500.00-44153.48%
SMH250117C001750002024-06-24 11:03AM EDT175.0090.4790.1591.900.00-1213752.48%
SMH250117C001760002022-10-19 2:44PM EDT176.0043.7972.6074.950.00--10.00%
SMH250117C001775002024-04-19 12:17PM EDT177.5038.1561.2563.900.00-11380.00%
SMH250117C001800002024-06-25 10:57AM EDT180.0084.5086.0086.90-2.33-2.68%130750.79%
SMH250117C001825002024-06-17 3:01PM EDT182.5096.7683.4085.300.00-1119550.39%
SMH250117C001850002024-06-18 10:27AM EDT185.0098.3481.2082.850.00-214251.32%
SMH250117C001875002024-06-17 1:43PM EDT187.5091.8078.9580.400.00-115450.03%
SMH250117C001880002022-10-07 3:25PM EDT188.0045.0044.2547.250.00-5240.00%
SMH250117C001890002024-05-24 2:55PM EDT189.0063.9081.1085.250.00-116058.14%
SMH250117C001900002024-06-24 9:48AM EDT190.0077.9576.7078.150.00-114449.18%
SMH250117C001910002024-04-17 10:40AM EDT191.0041.6549.7552.750.00-11610.00%
SMH250117C001920002024-03-21 2:32PM EDT192.0050.9026.8529.350.00-22070.00%
SMH250117C001930002024-05-23 10:55AM EDT193.0057.0077.5581.650.00-219156.52%
SMH250117C001940002024-04-30 3:19PM EDT194.0038.5057.6060.000.00-1640.00%
SMH250117C001950002024-06-26 12:38PM EDT195.0073.1572.3573.95-7.67-9.49%127148.08%
SMH250117C001960002024-02-13 1:14PM EDT196.0028.0442.0543.850.00-10980.00%
SMH250117C001970002024-05-21 9:42AM EDT197.0048.750.000.000.00-1740.00%
SMH250117C001980002024-06-20 10:47AM EDT198.0085.4069.4071.050.00-130746.61%
SMH250117C001990002024-05-21 9:43AM EDT199.0046.900.000.000.00-16580.00%
SMH250117C002000002024-06-26 9:31AM EDT200.0071.2568.2069.90+5.05+7.63%166947.17%
SMH250117C002050002024-06-20 11:46AM EDT205.0080.0562.7066.000.00-1118146.41%
SMH250117C002100002024-06-26 11:19AM EDT210.0060.0359.8060.90-7.47-11.07%127343.40%
SMH250117C002150002024-06-25 9:55AM EDT215.0058.9554.8556.90+3.20+5.74%1013942.31%
SMH250117C002200002024-06-20 12:20PM EDT220.0065.3550.5553.450.00-218542.00%
SMH250117C002250002024-06-26 12:44PM EDT225.0048.4547.2549.20-5.15-9.61%131540.27%
SMH250117C002300002024-06-25 10:37AM EDT230.0044.5044.5546.05-0.66-1.46%199440.12%
SMH250117C002350002024-06-24 12:46PM EDT235.0041.3541.0042.100.00-132138.62%
SMH250117C002400002024-06-25 12:22PM EDT240.0038.7538.3539.70+0.95+2.51%159839.19%
SMH250117C002450002024-06-21 12:03PM EDT245.0042.2435.0035.700.00-125337.36%
SMH250117C002500002024-06-26 11:08AM EDT250.0031.8032.0532.95+0.55+1.76%103,15237.08%
SMH250117C002550002024-06-25 3:41PM EDT255.0030.5828.3529.50+1.25+4.26%51,73835.71%
SMH250117C002600002024-06-26 1:49PM EDT260.0026.8426.6527.20+0.33+1.24%643035.68%
SMH250117C002650002024-06-26 12:38PM EDT265.0024.7024.3024.55+0.99+4.18%2150035.02%
SMH250117C002700002024-06-26 11:40AM EDT270.0022.0822.0022.30+1.08+5.14%62,99534.70%
SMH250117C002750002024-06-26 10:08AM EDT275.0021.7819.9520.20+2.98+15.85%130934.39%
SMH250117C002800002024-06-26 10:32AM EDT280.0018.8018.0518.25+1.25+7.12%762734.11%
SMH250117C002850002024-06-24 12:19PM EDT285.0015.3816.3016.55-1.21-7.29%41,20333.98%
SMH250117C002900002024-06-24 3:23PM EDT290.0014.4514.6014.900.00-21,04133.75%
SMH250117C002950002024-06-25 10:49AM EDT295.0013.0013.2513.40+0.30+2.36%4195833.56%
SMH250117C003000002024-06-26 1:19PM EDT300.0011.9011.9012.10+1.00+9.17%141,36933.48%
SMH250117C003050002024-06-25 3:42PM EDT305.0011.3910.6010.90-1.81-13.71%9033633.40%
SMH250117C003100002024-06-26 11:10AM EDT310.009.379.559.85+0.57+6.48%65,48933.40%
SMH250117C003150002024-06-25 3:42PM EDT315.009.138.508.75+0.73+8.69%9086233.17%
SMH250117C003200002024-06-25 12:24PM EDT320.007.857.607.90-2.55-24.52%216633.20%
SMH250117C003250002024-06-26 11:45AM EDT325.006.886.857.10+0.46+7.17%168033.18%
SMH250117C003300002024-06-24 3:49PM EDT330.005.656.106.350.00-941,39033.12%
SMH250117C003350002024-06-24 3:55PM EDT335.004.955.355.600.00-21,57032.92%
SMH250117C003400002024-06-24 12:50PM EDT340.004.944.855.050.00-58632.99%
SMH250117C003450002024-06-24 1:17PM EDT345.004.254.304.500.00-239532.94%
SMH250117C003500002024-06-26 12:24PM EDT350.003.973.804.00+0.47+13.43%568532.88%
SMH250117C003550002024-06-25 11:13AM EDT355.003.453.353.60-0.05-1.43%1732.95%
SMH250117C003600002023-04-28 12:31PM EDT360.008.250.000.000.00-246.25%
SMH250117C003650002024-06-24 11:54AM EDT365.002.882.652.840.00-107132.87%
SMH250117C003700002023-05-02 11:07AM EDT370.006.800.000.000.00-1112.50%
SMH250117C003750002023-03-31 2:24PM EDT375.0011.705.656.450.00-4443.39%
SMH250117C003800002024-06-20 9:47AM EDT380.004.851.842.000.00--132.85%
SMH250117C003900002024-06-20 1:07PM EDT390.002.651.431.600.00--332.94%
SMH250117C003950002024-06-20 9:36AM EDT395.003.001.261.420.00--432.92%
SMH250117C004000002024-06-25 10:47AM EDT400.001.081.111.26-0.94-46.53%4312332.92%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SMH250117P000475002024-04-08 2:03PM EDT47.500.280.000.450.00-1052995.31%
SMH250117P000500002024-02-26 2:24PM EDT50.000.100.001.000.00-126103.03%
SMH250117P000525002024-02-26 2:21PM EDT52.500.100.002.250.00-366113.92%
SMH250117P000550002024-02-26 2:23PM EDT55.000.090.002.260.00-68110.74%
SMH250117P000575002023-09-05 12:27PM EDT57.500.630.301.050.00-8098.78%
SMH250117P000600002024-02-27 12:48PM EDT60.000.150.002.290.00-1014104.88%
SMH250117P000625002024-05-28 3:42PM EDT62.500.150.000.250.00-119374.71%
SMH250117P000650002024-01-03 3:13PM EDT65.000.170.002.410.00-715100.22%
SMH250117P000675002024-01-03 3:13PM EDT67.500.240.002.430.00-71197.73%
SMH250117P000700002024-01-29 4:27PM EDT70.000.190.000.750.00-21479.10%
SMH250117P000725002023-04-14 12:04PM EDT72.503.082.753.450.00--48112.22%
SMH250117P000750002024-01-12 3:45PM EDT75.000.470.001.720.00-22685.18%
SMH250117P000755002024-03-13 11:55AM EDT75.500.200.002.390.00-1289.70%
SMH250117P000760002024-01-09 4:13PM EDT76.000.490.002.470.00--189.77%
SMH250117P000765002024-01-09 4:19PM EDT76.500.510.002.480.00-2389.38%
SMH250117P000770002024-01-11 2:25PM EDT77.000.500.002.490.00-2288.99%
SMH250117P000775002024-02-13 3:59PM EDT77.500.360.002.450.00-93388.28%
SMH250117P000790002023-06-09 1:07PM EDT79.001.981.341.960.00-1591.97%
SMH250117P000795002024-01-18 2:32PM EDT79.500.470.002.550.00-12887.16%
SMH250117P000800002024-03-07 1:21PM EDT80.000.330.001.200.00-323676.44%
SMH250117P000815002023-01-27 3:44PM EDT81.505.12--0.00---0.00%
SMH250117P000820002023-10-06 9:51AM EDT82.002.181.201.940.00-1388.40%
SMH250117P000825002023-03-27 3:56PM EDT82.504.92--0.00---0.00%
SMH250117P000830002023-05-31 1:50PM EDT83.002.631.762.180.00--191.57%
SMH250117P000835002024-01-11 2:23PM EDT83.500.690.101.180.00-25674.56%
SMH250117P000840002023-10-06 3:44PM EDT84.002.101.621.840.00-12888.33%
SMH250117P000845002023-06-20 3:39PM EDT84.502.121.872.300.00-161891.28%
SMH250117P000850002024-05-23 3:45PM EDT85.000.200.080.300.00-20123762.11%
SMH250117P000855002023-12-26 10:33AM EDT85.500.770.003.100.00-5785.21%
SMH250117P000860002023-08-18 2:05PM EDT86.003.052.262.390.00-1192.04%
SMH250117P000865002024-01-03 1:15PM EDT86.501.000.002.700.00-2282.20%
SMH250117P000870002024-01-09 12:23PM EDT87.000.810.002.630.00-65081.40%
SMH250117P000875002024-04-30 9:54AM EDT87.500.350.002.360.00-41979.42%
SMH250117P000880002024-01-03 12:51PM EDT88.001.460.002.740.00-20981.23%
SMH250117P000885002024-01-03 12:06PM EDT88.501.070.002.740.00-12780.82%
SMH250117P000890002024-01-03 12:03PM EDT89.001.150.002.750.00-1013180.49%
SMH250117P000895002024-01-03 12:04PM EDT89.501.170.002.750.00-27080.10%
SMH250117P000900002024-05-31 10:42AM EDT90.000.200.010.500.00-112861.28%
SMH250117P000925002024-01-17 11:25AM EDT92.501.200.001.700.00-112871.44%
SMH250117P000940002023-12-07 12:44PM EDT94.001.500.651.750.00-16074.78%
SMH250117P000945002024-02-07 3:34PM EDT94.500.750.002.570.00--075.34%
SMH250117P000950002024-04-01 2:29PM EDT95.000.600.081.250.00-379666.99%
SMH250117P000955002024-02-29 11:12AM EDT95.500.610.002.590.00-58974.73%
SMH250117P000960002024-04-12 2:49PM EDT96.000.770.081.250.00-23266.33%
SMH250117P000965002023-10-11 1:52PM EDT96.503.051.562.310.00-22223080.05%
SMH250117P000970002024-06-14 1:47PM EDT97.000.200.000.450.00-212456.25%
SMH250117P000975002024-04-16 11:13AM EDT97.500.630.002.420.00-23472.40%
SMH250117P000980002024-06-26 1:18PM EDT98.000.320.150.52+0.10+45.45%210458.74%
SMH250117P000985002024-06-26 1:18PM EDT98.500.220.000.35+0.01+4.76%110853.71%
SMH250117P000990002024-05-07 3:15PM EDT99.000.400.002.380.00-223571.14%
SMH250117P000995002024-05-21 9:30AM EDT99.500.350.000.000.00-25925.00%
SMH250117P001000002024-06-25 1:10PM EDT100.000.220.200.27-0.08-26.67%11,29554.93%
SMH250117P001025002024-04-12 1:00PM EDT102.500.630.131.250.00-29962.65%
SMH250117P001050002024-06-10 10:20AM EDT105.000.350.000.390.00-189451.07%
SMH250117P001075002024-04-19 2:37PM EDT107.500.900.000.000.00-149225.00%
SMH250117P001100002024-06-05 3:30PM EDT110.000.310.200.480.00-739452.34%
SMH250117P001125002024-05-01 2:26PM EDT112.500.880.150.580.00-11,37651.61%
SMH250117P001150002024-06-07 3:36PM EDT115.000.360.002.460.00-212461.40%
SMH250117P001175002024-01-22 11:10AM EDT117.501.821.682.680.00-2647167.30%
SMH250117P001200002024-06-25 1:15PM EDT120.000.360.290.41+0.06+20.00%21,23948.73%
SMH250117P001225002024-03-27 3:45PM EDT122.501.040.003.150.00-428259.95%
SMH250117P001250002024-06-07 3:21PM EDT125.000.450.340.470.00-1056747.34%
SMH250117P001275002024-04-26 2:27PM EDT127.501.200.270.720.00-235149.44%
SMH250117P001300002024-06-18 3:47PM EDT130.000.450.420.530.00-93,42445.87%
SMH250117P001325002024-03-28 9:50AM EDT132.501.390.003.550.00-314155.77%
SMH250117P001350002024-06-25 1:43PM EDT135.000.620.510.610.00-1239244.61%
SMH250117P001375002024-05-17 9:30AM EDT137.500.930.320.840.00-11,70945.94%
SMH250117P001400002024-06-24 1:39PM EDT140.000.710.580.700.00-501,06143.38%
SMH250117P001425002024-06-17 3:01PM EDT142.500.630.610.750.00-1118642.77%
SMH250117P001450002024-06-18 10:27AM EDT145.000.660.670.800.00-21,08242.16%
SMH250117P001475002024-06-05 2:44PM EDT147.500.850.720.860.00-464041.60%
SMH250117P001500002024-06-25 10:05AM EDT150.000.850.810.92-0.06-6.59%102,02341.03%
SMH250117P001525002024-06-24 11:43AM EDT152.500.880.880.99-0.12-12.00%121340.50%
SMH250117P001530002023-04-12 3:55PM EDT153.007.500.000.000.00-1112.50%
SMH250117P001550002024-06-20 1:55PM EDT155.000.960.971.060.00-177039.94%
SMH250117P001575002024-05-22 1:51PM EDT157.501.781.031.200.00-211039.83%
SMH250117P001580002023-03-28 12:12PM EDT158.008.907.959.100.00--266.79%
SMH250117P001590002023-03-21 3:51PM EDT159.008.557.609.050.00--165.60%
SMH250117P001600002024-06-18 3:26PM EDT160.000.971.091.230.00-173538.95%
SMH250117P001625002024-05-09 10:30AM EDT162.503.201.441.690.00-21,23940.54%
SMH250117P001630002023-01-27 3:44PM EDT163.0010.2310.6012.350.00-1071.17%
SMH250117P001640002023-04-12 3:34PM EDT164.009.260.000.000.00--112.50%
SMH250117P001650002024-06-20 10:42AM EDT165.001.181.281.420.00-51,34137.96%
SMH250117P001670002022-12-21 1:40PM EDT167.0017.4012.5513.150.00--171.74%
SMH250117P001675002024-06-04 2:08PM EDT167.502.101.391.530.00-677237.50%
SMH250117P001690002023-04-21 10:03AM EDT169.009.910.000.000.00-1112.50%
SMH250117P001700002024-06-26 12:50PM EDT170.001.641.521.65-0.08-4.65%1011,50437.06%
SMH250117P001710002023-04-06 10:32AM EDT171.0010.600.000.000.00-1112.50%
SMH250117P001725002024-06-18 10:19AM EDT172.501.421.641.780.00-117736.62%
SMH250117P001750002024-06-25 10:01AM EDT175.001.901.851.92+0.20+11.76%11,37136.20%
SMH250117P001775002024-05-08 2:48PM EDT177.505.102.382.640.00-15418038.05%
SMH250117P001800002024-06-26 11:31AM EDT180.002.192.092.24-0.04-1.79%8087335.40%
SMH250117P001825002024-06-17 12:51PM EDT182.502.072.262.440.00-37735.10%
SMH250117P001850002024-06-25 1:04PM EDT185.002.582.462.62+0.01+0.39%152634.67%
SMH250117P001875002024-06-13 9:35AM EDT187.502.352.672.830.00-105134.30%
SMH250117P001880002023-01-12 10:34AM EDT188.0020.5015.5516.200.00-1164.19%
SMH250117P001890002024-06-13 10:55AM EDT189.002.572.802.970.00-101534.11%
SMH250117P001900002024-06-26 10:52AM EDT190.002.882.903.10-0.47-14.03%11,53534.08%
SMH250117P001910002024-05-16 1:00PM EDT191.005.282.313.000.00-57233.33%
SMH250117P001920002024-05-24 12:17PM EDT192.004.173.003.200.00-13833.52%
SMH250117P001930002024-06-17 12:49PM EDT193.002.813.203.400.00-15333.67%
SMH250117P001940002024-04-23 11:49AM EDT194.0013.000.000.000.00-1716.25%
SMH250117P001950002024-06-26 1:08PM EDT195.003.503.403.50-0.30-7.89%2491,16033.08%
SMH250117P001960002024-06-17 10:53AM EDT196.003.203.503.700.00-315033.20%
SMH250117P001970002024-06-18 2:19PM EDT197.003.503.603.80+0.65+22.81%31033.03%
SMH250117P001980002024-06-26 1:01PM EDT198.003.973.753.95+0.47+13.43%27832.98%
SMH250117P001990002024-06-18 2:21PM EDT199.003.083.854.100.00-5012732.93%
SMH250117P002000002024-06-26 12:05PM EDT200.004.104.004.20-0.10-2.38%111,12832.74%
SMH250117P002050002024-06-24 2:28PM EDT205.005.154.704.900.00-559232.16%
SMH250117P002100002024-06-25 1:31PM EDT210.005.515.505.75+1.51+37.75%13,04031.71%
SMH250117P002150002024-06-20 1:13PM EDT215.005.506.456.650.00-246731.15%
SMH250117P002200002024-06-26 9:48AM EDT220.006.857.457.70-1.15-14.38%160930.66%
SMH250117P002250002024-06-25 2:20PM EDT225.008.008.608.85-0.95-10.61%165930.13%
SMH250117P002300002024-06-26 10:04AM EDT230.009.259.9510.20-1.11-10.71%328229.71%
SMH250117P002350002024-06-24 2:38PM EDT235.0012.1511.4011.650.00-638829.23%
SMH250117P002400002024-06-26 12:58PM EDT240.0013.2013.0013.25-0.60-4.35%18128.75%
SMH250117P002450002024-06-25 1:04PM EDT245.0015.0114.8015.00+0.66+4.60%339328.25%
SMH250117P002500002024-06-26 12:05PM EDT250.0016.7016.7516.90+1.45+9.51%2126727.74%
SMH250117P002550002024-06-25 3:42PM EDT255.0018.1518.8519.05-1.15-5.96%1731427.33%
SMH250117P002600002024-06-26 1:58PM EDT260.0021.3021.2021.35-0.45-2.07%9661426.88%
SMH250117P002650002024-06-26 1:02PM EDT265.0024.0023.6523.85+0.51+2.17%5236526.46%
SMH250117P002700002024-06-25 3:42PM EDT270.0025.4126.4526.75-1.84-6.75%1069426.31%
SMH250117P002750002024-06-25 3:30PM EDT275.0028.1929.1529.50-2.21-7.27%28146925.73%
SMH250117P002800002024-06-25 2:41PM EDT280.0031.5031.3532.60+1.77+5.95%16725.36%
SMH250117P002850002024-06-20 2:49PM EDT285.0030.2035.2035.800.00-38924.88%
SMH250117P002900002024-06-18 10:39AM EDT290.0029.7737.8539.900.00-5525.45%
SMH250117P002950002024-06-18 11:50AM EDT295.0032.5541.3543.100.00-2124.46%
SMH250117P003000002024-06-26 11:27AM EDT300.0046.2546.0547.05+9.45+25.68%225224.38%
SMH250117P003100002024-05-30 10:35AM EDT310.0066.5653.9055.550.00-1024.63%
SMH250117P003150002024-06-24 12:18PM EDT315.0058.6057.2059.050.00-251422.86%
SMH250117P003200002024-06-24 2:10PM EDT320.0064.9462.0063.400.00-252522.50%
SMH250117P003300002024-06-25 10:18AM EDT330.0070.0071.0573.05+5.00+7.69%122023.78%
SMH250117P003350002023-04-05 11:35AM EDT335.0085.900.000.000.00-110.00%
SMH250117P003400002024-06-17 12:15PM EDT340.0071.4979.7582.800.00-2325.09%
SMH250117P003500002024-06-24 2:10PM EDT350.0093.1189.1092.600.00-551226.34%