Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.857,38 -637,75 (-1,04%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:230.00
Opções de comprapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00230000 | 2024-06-28 1:12PM EDT | 2024-07-05 | 32.15 | 28.90 | 33.50 | +2.38 | +7.99% | 4 | 14 | 57.96% |
| SMH240712C00230000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 30.09 | 29.40 | 34.00 | -3.36 | -10.04% | 3 | 8 | 70.14% |
| SMH240719C00230000 | 2024-06-28 3:35PM EDT | 2024-07-19 | 30.70 | 30.00 | 34.50 | -0.65 | -2.07% | 29 | 1,764 | 60.44% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 2024-07-26 | 31.30 | 30.55 | 34.85 | 0.00 | - | 2 | 4 | 54.20% |
| SMH240802C00230000 | 2024-06-21 10:49AM EDT | 2024-08-02 | 38.63 | 32.30 | 33.70 | 0.00 | - | 1 | 1 | 42.82% |
| SMH240816C00230000 | 2024-06-28 12:09PM EDT | 2024-08-16 | 35.99 | 34.05 | 35.60 | +0.68 | +1.93% | 5 | 2,122 | 43.88% |
| SMH240920C00230000 | 2024-06-28 12:38PM EDT | 2024-09-20 | 37.62 | 35.80 | 39.90 | +3.12 | +9.04% | 3 | 1,286 | 45.05% |
| SMH241115C00230000 | 2024-06-28 1:44PM EDT | 2024-11-15 | 43.10 | 41.45 | 42.85 | +2.50 | +6.16% | 3 | 327 | 40.56% |
| SMH241220C00230000 | 2024-06-28 9:46AM EDT | 2024-12-20 | 46.10 | 44.25 | 45.70 | +2.05 | +4.65% | 1 | 170 | 41.03% |
| SMH250117C00230000 | 2024-06-28 2:08PM EDT | 2025-01-17 | 46.50 | 43.85 | 46.75 | +2.00 | +4.49% | 3 | 994 | 39.69% |
| SMH250221C00230000 | 2024-06-27 9:52AM EDT | 2025-02-21 | 48.00 | 45.65 | 49.80 | 0.00 | - | 2 | 4 | 40.90% |
| SMH250620C00230000 | 2024-06-25 10:30AM EDT | 2025-06-20 | 52.86 | 52.00 | 55.85 | 0.00 | - | 1 | 328 | 40.15% |
| SMH260116C00230000 | 2024-06-28 1:25PM EDT | 2026-01-16 | 65.23 | 61.50 | 66.50 | -11.72 | -15.23% | 1 | 107 | 41.18% |
| SMH261218C00230000 | 2024-06-20 9:51AM EDT | 2026-12-18 | 90.88 | 73.50 | 78.50 | 0.00 | - | 1 | 5 | 40.97% |
Opções de vendapara5 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00230000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 638 | 3,128 | 46.29% |
| SMH240712P00230000 | 2024-06-28 1:25PM EDT | 2024-07-12 | 0.30 | 0.37 | 0.40 | -0.18 | -37.50% | 9 | 892 | 39.11% |
| SMH240719P00230000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 0.65 | 0.71 | 0.76 | -0.10 | -13.33% | 1,086 | 13,769 | 36.82% |
| SMH240726P00230000 | 2024-06-28 1:10PM EDT | 2024-07-26 | 0.94 | 1.05 | 1.11 | -0.09 | -8.74% | 140 | 113 | 35.11% |
| SMH240802P00230000 | 2024-06-28 2:43PM EDT | 2024-08-02 | 1.31 | 1.39 | 1.48 | -0.18 | -12.08% | 4 | 57 | 34.03% |
| SMH240816P00230000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 2.32 | 2.29 | 2.36 | -0.10 | -4.13% | 659 | 3,261 | 33.30% |
| SMH240920P00230000 | 2024-06-27 3:35PM EDT | 2024-09-20 | 3.50 | 4.25 | 4.35 | -0.90 | -20.45% | 8 | 1,566 | 31.90% |
| SMH241115P00230000 | 2024-06-25 3:31PM EDT | 2024-11-15 | 6.90 | 6.95 | 7.10 | 0.00 | - | 300 | 499 | 30.69% |
| SMH241220P00230000 | 2024-06-28 10:42AM EDT | 2024-12-20 | 7.74 | 8.40 | 8.60 | -1.46 | -15.87% | 22 | 402 | 30.16% |
| SMH250117P00230000 | 2024-06-27 10:59AM EDT | 2025-01-17 | 9.93 | 9.35 | 9.70 | 0.00 | - | 4 | 317 | 29.81% |
| SMH250221P00230000 | 2024-06-26 3:38PM EDT | 2025-02-21 | 11.55 | 9.35 | 11.65 | 0.00 | - | 50 | 51 | 30.40% |
| SMH250620P00230000 | 2024-06-27 3:23PM EDT | 2025-06-20 | 14.65 | 11.50 | 16.50 | 0.00 | - | 129 | 547 | 30.46% |
| SMH260116P00230000 | 2024-06-21 10:58AM EDT | 2026-01-16 | 18.35 | 17.55 | 20.30 | 0.00 | - | 2 | 47 | 27.59% |
| SMH261218P00230000 | 2024-06-27 12:33PM EDT | 2026-12-18 | 25.50 | 22.95 | 26.15 | 0.00 | - | 6 | 2 | 25.97% |
© 2024 Yahoo. Todos os direitos reservados.