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
61.094,01 -532,64 (-0,86%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00250000 | 2024-06-28 3:03PM EDT | 2024-07-05 | 12.35 | 9.50 | 13.80 | +2.40 | +24.12% | 57 | 656 | 51.22% |
| SMH240712C00250000 | 2024-06-28 3:45PM EDT | 2024-07-12 | 13.35 | 12.70 | 13.35 | +0.55 | +4.30% | 12 | 33 | 33.50% |
| SMH240719C00250000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 14.85 | 14.40 | 14.75 | +0.90 | +6.45% | 507 | 2,078 | 34.09% |
| SMH240726C00250000 | 2024-06-27 1:13PM EDT | 2024-07-26 | 20.00 | 15.05 | 16.25 | +4.98 | +33.16% | 5 | 35 | 35.47% |
| SMH240802C00250000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 17.59 | 15.40 | 18.35 | -3.70 | -17.38% | 5 | 3 | 38.90% |
| SMH240816C00250000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 19.19 | 18.90 | 19.15 | +0.79 | +4.29% | 27 | 2,609 | 35.15% |
| SMH240920C00250000 | 2024-06-28 3:05PM EDT | 2024-09-20 | 23.53 | 22.35 | 23.95 | +1.72 | +7.89% | 32 | 1,180 | 37.08% |
| SMH241115C00250000 | 2024-06-28 3:28PM EDT | 2024-11-15 | 29.00 | 28.30 | 30.60 | +1.87 | +6.89% | 4 | 189 | 39.54% |
| SMH241220C00250000 | 2024-06-20 12:39PM EDT | 2024-12-20 | 39.75 | 30.85 | 32.10 | 0.00 | - | 1 | 585 | 37.54% |
| SMH250117C00250000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 32.95 | 30.85 | 35.00 | +1.15 | +3.62% | 38 | 3,152 | 38.75% |
| SMH250221C00250000 | 2024-06-21 12:49PM EDT | 2025-02-21 | 39.75 | 33.55 | 36.25 | 0.00 | - | 12 | 12 | 37.34% |
| SMH250620C00250000 | 2024-06-25 10:17AM EDT | 2025-06-20 | 41.00 | 41.50 | 43.65 | 0.00 | - | 20 | 82 | 38.00% |
| SMH260116C00250000 | 2024-06-27 11:19AM EDT | 2026-01-16 | 51.87 | 51.45 | 55.00 | 0.00 | - | 4 | 333 | 39.34% |
| SMH261218C00250000 | 2024-06-27 3:59PM EDT | 2026-12-18 | 64.33 | 63.00 | 68.00 | 0.00 | - | 1 | 25 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00250000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.73 | 0.72 | 0.77 | -0.42 | -36.52% | 1,530 | 1,258 | 28.81% |
| SMH240712P00250000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 2.15 | 1.97 | 2.03 | -0.30 | -12.24% | 141 | 154 | 29.58% |
| SMH240719P00250000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.20 | -0.51 | -14.13% | 4,537 | 9,852 | 30.07% |
| SMH240726P00250000 | 2024-06-28 3:23PM EDT | 2024-07-26 | 4.00 | 4.00 | 4.15 | -0.62 | -13.42% | 12 | 316 | 29.94% |
| SMH240802P00250000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 4.90 | 4.90 | 5.05 | -0.45 | -8.41% | 10 | 113 | 29.98% |
| SMH240816P00250000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 6.54 | 6.50 | 6.60 | +0.04 | +0.62% | 1,098 | 4,346 | 29.88% |
| SMH240920P00250000 | 2024-06-28 2:10PM EDT | 2024-09-20 | 9.10 | 9.50 | 9.70 | -0.90 | -9.00% | 130 | 1,497 | 29.55% |
| SMH241115P00250000 | 2024-06-28 2:54PM EDT | 2024-11-15 | 12.97 | 13.05 | 13.25 | -0.78 | -5.67% | 1 | 543 | 28.74% |
| SMH241220P00250000 | 2024-06-27 2:13PM EDT | 2024-12-20 | 15.35 | 14.85 | 15.05 | 0.00 | - | 18 | 506 | 28.33% |
| SMH250117P00250000 | 2024-06-26 2:21PM EDT | 2025-01-17 | 17.00 | 16.00 | 16.40 | 0.00 | - | 71 | 217 | 28.13% |
| SMH250620P00250000 | 2024-06-28 2:09PM EDT | 2025-06-20 | 22.50 | 19.00 | 24.00 | +5.35 | +31.20% | 453 | 216 | 28.94% |
| SMH260116P00250000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 27.97 | 25.05 | 29.50 | 0.00 | - | 1 | 22 | 27.39% |
| SMH261218P00250000 | 2024-06-25 2:03PM EDT | 2026-12-18 | 32.80 | 32.60 | 34.20 | -0.20 | -0.61% | 1 | 3 | 24.72% |
© 2024 Yahoo. Todos os direitos reservados.