Mercado fechará em 5 h 8 min
BOVESPA
124.749,86 +843,31 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.723,85 +283,83 (+0,54%) PETROLEO CRU
81,84 +0,30 (+0,37%) OURO
2.330,20 -9,40 (-0,40%) Bitcoin USD
62.773,27 +1.295,56 (+2,11%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Opções de comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221C00200000 | 2024-06-28 10:00AM EDT | 200.00 | 73.82 | 67.65 | 68.95 | 0.00 | - | 1 | 4 | 44.13% |
| SMH250221C00215000 | 2024-06-21 3:23PM EDT | 215.00 | 62.88 | 55.10 | 57.85 | 0.00 | - | 1 | 1 | 42.47% |
| SMH250221C00220000 | 2024-06-21 3:24PM EDT | 220.00 | 59.69 | 51.05 | 53.60 | 0.00 | - | 3 | 3 | 40.82% |
| SMH250221C00225000 | 2024-06-21 2:11PM EDT | 225.00 | 55.41 | 47.80 | 50.85 | 0.00 | - | 1 | 2 | 41.27% |
| SMH250221C00230000 | 2024-06-27 9:52AM EDT | 230.00 | 48.00 | 45.45 | 47.05 | 0.00 | - | 2 | 4 | 40.05% |
| SMH250221C00250000 | 2024-06-21 12:49PM EDT | 250.00 | 39.75 | 32.90 | 34.50 | 0.00 | - | 12 | 12 | 37.49% |
| SMH250221C00260000 | 2024-07-01 10:19AM EDT | 260.00 | 27.79 | 26.90 | 28.65 | -0.76 | -2.66% | 16 | 15 | 35.90% |
| SMH250221C00265000 | 2024-06-28 12:20PM EDT | 265.00 | 27.91 | 25.15 | 26.25 | 0.00 | - | 2 | 9 | 35.53% |
| SMH250221C00270000 | 2024-06-28 11:14AM EDT | 270.00 | 26.60 | 22.00 | 24.00 | 0.00 | - | 4 | 11 | 35.18% |
| SMH250221C00275000 | 2024-06-28 12:17PM EDT | 275.00 | 23.26 | 21.20 | 22.00 | 0.00 | - | 2 | 1 | 34.99% |
| SMH250221C00280000 | 2024-06-26 11:33AM EDT | 280.00 | 19.85 | 18.70 | 20.40 | 0.00 | - | - | 5 | 35.14% |
| SMH250221C00290000 | 2024-06-25 12:24PM EDT | 290.00 | 17.15 | 15.60 | 16.70 | 0.00 | - | - | 20 | 34.38% |
| SMH250221C00300000 | 2024-06-28 12:38PM EDT | 300.00 | 13.85 | 12.90 | 13.65 | 0.00 | - | 6 | 24 | 33.87% |
| SMH250221C00305000 | 2024-06-28 3:57PM EDT | 305.00 | 13.00 | 11.60 | 12.30 | 0.00 | - | 1 | 37 | 33.63% |
| SMH250221C00310000 | 2024-06-28 3:27PM EDT | 310.00 | 11.40 | 10.35 | 11.25 | 0.00 | - | 2 | 3 | 33.68% |
| SMH250221C00320000 | 2024-06-27 12:39PM EDT | 320.00 | 8.90 | 8.30 | 9.20 | 0.00 | - | - | 8 | 33.47% |
| SMH250221C00325000 | 2024-06-27 11:30AM EDT | 325.00 | 8.00 | 7.40 | 8.45 | 0.00 | - | - | 1 | 33.60% |
| SMH250221C00350000 | 2024-06-26 10:22AM EDT | 350.00 | 5.30 | 4.20 | 5.70 | 0.00 | - | - | 10 | 34.56% |
| SMH250221C00355000 | 2024-06-27 12:43PM EDT | 355.00 | 4.10 | 3.65 | 5.60 | 0.00 | - | - | 6 | 35.39% |
| SMH250221C00400000 | 2024-07-01 10:21AM EDT | 400.00 | 1.60 | 1.39 | 2.61 | -0.35 | -17.95% | 2 | 1 | 36.02% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221P00170000 | 2024-06-24 1:12PM EDT | 170.00 | 2.00 | 1.69 | 2.45 | 0.00 | - | - | 1 | 37.73% |
| SMH250221P00175000 | 2024-06-24 2:41PM EDT | 175.00 | 2.30 | 0.64 | 2.91 | 0.00 | - | - | 10 | 37.24% |
| SMH250221P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 4.60 | 4.60 | 6.80 | 0.00 | - | 9 | 109 | 35.93% |
| SMH250221P00205000 | 2024-06-28 11:19AM EDT | 205.00 | 5.11 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 31.99% |
| SMH250221P00210000 | 2024-06-27 12:13PM EDT | 210.00 | 6.63 | 6.20 | 8.25 | 0.00 | - | 10 | 13 | 33.93% |
| SMH250221P00215000 | 2024-06-28 2:45PM EDT | 215.00 | 6.95 | 7.15 | 7.90 | 0.00 | - | 18 | 17 | 30.92% |
| SMH250221P00220000 | 2024-06-24 1:41PM EDT | 220.00 | 8.95 | 7.80 | 9.60 | 0.00 | - | - | 1 | 31.34% |
| SMH250221P00225000 | 2024-06-27 12:13PM EDT | 225.00 | 9.94 | 8.65 | 10.45 | 0.00 | - | - | 10 | 30.18% |
| SMH250221P00230000 | 2024-06-26 3:38PM EDT | 230.00 | 11.55 | 10.90 | 11.90 | 0.00 | - | 50 | 51 | 29.77% |
| SMH250221P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 14.25 | 15.90 | 18.05 | 0.00 | - | 1 | 1 | 29.74% |
| SMH250221P00250000 | 2024-06-27 12:42PM EDT | 250.00 | 18.20 | 18.10 | 19.10 | 0.00 | - | - | 14 | 28.06% |
| SMH250221P00255000 | 2024-06-25 10:02AM EDT | 255.00 | 20.75 | 20.30 | 21.20 | 0.00 | - | - | 1 | 27.53% |
| SMH250221P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 26.00 | 24.60 | 25.90 | 0.00 | - | - | 10 | 26.45% |
| SMH250221P00270000 | 2024-07-01 10:30AM EDT | 270.00 | 28.15 | 27.65 | 28.75 | +2.27 | +8.77% | 1 | 32 | 26.21% |
| SMH250221P00275000 | 2024-06-28 10:29AM EDT | 275.00 | 27.45 | 29.60 | 32.55 | 0.00 | - | 1 | 5 | 26.93% |
© 2024 Yahoo. Todos os direitos reservados.