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
61.028,01 -549,96 (-0,89%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00240000 | 2024-06-28 9:58AM EDT | 2024-07-05 | 24.13 | 19.00 | 23.30 | +3.10 | +14.74% | 1 | 106 | 69.48% |
| SMH240712C00240000 | 2024-06-26 3:15PM EDT | 2024-07-12 | 19.97 | 20.00 | 24.10 | 0.00 | - | 32 | 41 | 54.85% |
| SMH240719C00240000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 23.45 | 22.05 | 23.40 | +0.85 | +3.76% | 147 | 1,264 | 40.72% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 2024-07-26 | 25.30 | 22.80 | 25.60 | 0.00 | - | 5 | 8 | 45.76% |
| SMH240816C00240000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 26.57 | 25.85 | 27.50 | +0.67 | +2.59% | 120 | 1,706 | 40.83% |
| SMH240920C00240000 | 2024-06-28 12:38PM EDT | 2024-09-20 | 29.87 | 28.20 | 30.60 | +0.87 | +3.00% | 1 | 2,630 | 38.54% |
| SMH241115C00240000 | 2024-06-25 10:18AM EDT | 2024-11-15 | 33.50 | 34.50 | 36.40 | 0.00 | - | 2 | 571 | 40.02% |
| SMH241220C00240000 | 2024-06-25 12:21PM EDT | 2024-12-20 | 38.06 | 35.90 | 39.20 | 0.00 | - | 2 | 1,168 | 40.09% |
| SMH250117C00240000 | 2024-06-27 3:22PM EDT | 2025-01-17 | 39.00 | 37.95 | 39.95 | +0.75 | +1.96% | 1 | 600 | 38.28% |
| SMH250620C00240000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 49.55 | 46.95 | 50.50 | 0.00 | - | 1 | 50 | 40.04% |
| SMH260116C00240000 | 2024-06-27 1:26PM EDT | 2026-01-16 | 57.51 | 55.50 | 59.70 | 0.00 | - | 2 | 135 | 39.49% |
| SMH261218C00240000 | 2024-06-27 3:46PM EDT | 2026-12-18 | 69.50 | 69.00 | 72.90 | 0.00 | - | 3 | 21 | 40.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00240000 | 2024-06-28 3:43PM EDT | 2024-07-05 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 575 | 5,053 | 36.82% |
| SMH240712P00240000 | 2024-06-28 12:50PM EDT | 2024-07-12 | 0.73 | 0.78 | 0.83 | -0.17 | -18.89% | 54 | 2,227 | 33.72% |
| SMH240719P00240000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 1.44 | 1.44 | 1.49 | -0.14 | -8.86% | 2,178 | 6,803 | 32.84% |
| SMH240726P00240000 | 2024-06-28 3:40PM EDT | 2024-07-26 | 2.04 | 2.02 | 2.11 | -0.14 | -6.42% | 27 | 126 | 32.11% |
| SMH240802P00240000 | 2024-06-28 12:29PM EDT | 2024-08-02 | 2.30 | 2.63 | 2.73 | -0.38 | -14.18% | 3 | 91 | 31.69% |
| SMH240816P00240000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 3.92 | 3.90 | 4.00 | -0.23 | -5.54% | 244 | 3,306 | 31.48% |
| SMH240920P00240000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 6.45 | 6.40 | 6.55 | -0.20 | -3.01% | 131 | 2,017 | 30.58% |
| SMH241115P00240000 | 2024-06-28 10:26AM EDT | 2024-11-15 | 8.36 | 9.60 | 9.80 | -1.22 | -12.73% | 11 | 1,015 | 29.68% |
| SMH241220P00240000 | 2024-06-28 10:50AM EDT | 2024-12-20 | 10.26 | 11.25 | 11.45 | -0.94 | -8.39% | 8 | 1,139 | 29.18% |
| SMH250117P00240000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 12.70 | 12.35 | 12.70 | -0.50 | -3.79% | 1 | 84 | 28.92% |
| SMH250620P00240000 | 2024-06-28 1:30PM EDT | 2025-06-20 | 17.35 | 15.00 | 18.55 | -0.25 | -1.42% | 10 | 714 | 28.14% |
| SMH260116P00240000 | 2024-06-21 10:58AM EDT | 2026-01-16 | 21.85 | 20.50 | 23.75 | 0.00 | - | 1 | 71 | 26.72% |
| SMH261218P00240000 | 2024-06-27 9:39AM EDT | 2026-12-18 | 28.60 | 28.30 | 31.00 | 0.00 | - | 2 | 13 | 26.00% |
© 2024 Yahoo. Todos os direitos reservados.