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
60.874,80 -558,20 (-0,91%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00245000 | 2024-06-28 10:49AM EDT | 2024-07-05 | 19.87 | 14.15 | 18.00 | +4.53 | +29.53% | 47 | 122 | 55.49% |
| SMH240712C00245000 | 2024-06-20 10:19AM EDT | 2024-07-12 | 30.97 | 16.85 | 17.65 | 0.00 | - | 1 | 63 | 36.72% |
| SMH240719C00245000 | 2024-06-28 1:53PM EDT | 2024-07-19 | 19.70 | 17.60 | 19.20 | +2.36 | +13.61% | 5 | 1,172 | 38.55% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 2024-07-26 | 25.02 | 19.10 | 19.85 | 0.00 | - | 3 | 16 | 36.25% |
| SMH240802C00245000 | 2024-06-28 10:03AM EDT | 2024-08-02 | 24.05 | 19.65 | 21.75 | +4.28 | +21.65% | 1 | 5 | 39.55% |
| SMH240816C00245000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 21.10 | 21.90 | 23.65 | +0.03 | +0.14% | 29 | 983 | 39.18% |
| SMH240920C00245000 | 2024-06-28 10:15AM EDT | 2024-09-20 | 29.41 | 24.60 | 27.60 | +3.91 | +15.33% | 7 | 1,118 | 38.73% |
| SMH241115C00245000 | 2024-06-28 10:36AM EDT | 2024-11-15 | 34.68 | 31.10 | 32.05 | +3.68 | +11.87% | 2 | 514 | 37.49% |
| SMH241220C00245000 | 2024-06-21 12:03PM EDT | 2024-12-20 | 41.12 | 32.65 | 36.05 | 0.00 | - | 2 | 1,032 | 39.48% |
| SMH250117C00245000 | 2024-06-21 12:03PM EDT | 2025-01-17 | 42.24 | 34.20 | 36.80 | 0.00 | - | 1 | 253 | 37.69% |
| SMH250620C00245000 | 2024-06-25 11:32AM EDT | 2025-06-20 | 46.98 | 44.00 | 47.50 | +0.98 | +2.13% | 1 | 81 | 39.49% |
| SMH260116C00245000 | 2024-06-27 11:36AM EDT | 2026-01-16 | 57.30 | 53.70 | 56.85 | +4.03 | +7.57% | 6 | 57 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00245000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.40 | 0.39 | 0.43 | -0.12 | -23.08% | 570 | 2,303 | 32.40% |
| SMH240712P00245000 | 2024-06-28 3:50PM EDT | 2024-07-12 | 1.15 | 1.22 | 1.28 | -0.38 | -24.84% | 1,645 | 3,621 | 31.48% |
| SMH240719P00245000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 2.04 | 2.10 | 2.16 | -0.39 | -16.05% | 1,468 | 3,752 | 31.23% |
| SMH240726P00245000 | 2024-06-28 11:46AM EDT | 2024-07-26 | 2.33 | 2.85 | 2.94 | -0.94 | -28.75% | 91 | 159 | 30.82% |
| SMH240802P00245000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 3.62 | 3.60 | 3.75 | -0.51 | -12.35% | 9 | 106 | 30.86% |
| SMH240816P00245000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 5.01 | 5.05 | 5.15 | -0.41 | -7.56% | 128 | 1,041 | 30.63% |
| SMH240920P00245000 | 2024-06-28 2:21PM EDT | 2024-09-20 | 8.20 | 7.85 | 8.00 | +0.25 | +3.14% | 2,008 | 607 | 30.05% |
| SMH241115P00245000 | 2024-06-28 2:54PM EDT | 2024-11-15 | 11.17 | 11.20 | 11.45 | -0.40 | -3.46% | 2 | 197 | 29.24% |
| SMH241220P00245000 | 2024-06-27 1:52PM EDT | 2024-12-20 | 13.30 | 12.95 | 13.20 | 0.00 | - | 2 | 736 | 28.82% |
| SMH250117P00245000 | 2024-06-25 1:04PM EDT | 2025-01-17 | 15.01 | 14.10 | 14.50 | 0.00 | - | 3 | 393 | 28.57% |
| SMH250620P00245000 | 2024-06-27 3:40PM EDT | 2025-06-20 | 20.19 | 17.00 | 22.00 | 0.00 | - | 1 | 581 | 29.37% |
| SMH260116P00245000 | 2024-06-11 12:59PM EDT | 2026-01-16 | 26.65 | 22.50 | 27.50 | 0.00 | - | 1 | 4 | 27.83% |
© 2024 Yahoo. Todos os direitos reservados.