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
60.954,11 -464,66 (-0,76%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00255000 | 2024-06-28 3:47PM EDT | 2024-07-05 | 7.78 | 6.35 | 7.60 | +0.72 | +10.20% | 25 | 377 | 29.07% |
| SMH240712C00255000 | 2024-06-28 12:57PM EDT | 2024-07-12 | 9.72 | 9.35 | 9.55 | +1.85 | +23.51% | 26 | 135 | 31.24% |
| SMH240719C00255000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 10.12 | 10.95 | 11.15 | +0.37 | +3.79% | 156 | 2,153 | 32.34% |
| SMH240726C00255000 | 2024-06-28 12:38PM EDT | 2024-07-26 | 12.54 | 12.25 | 12.45 | +1.44 | +12.97% | 403 | 48 | 32.73% |
| SMH240802C00255000 | 2024-06-28 12:40PM EDT | 2024-08-02 | 13.70 | 13.50 | 13.75 | +0.70 | +5.38% | 13 | 81 | 33.47% |
| SMH240816C00255000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 16.02 | 15.75 | 15.90 | +0.75 | +4.91% | 62 | 1,899 | 34.11% |
| SMH240920C00255000 | 2024-06-28 2:27PM EDT | 2024-09-20 | 20.65 | 19.45 | 20.45 | +1.35 | +6.99% | 25 | 1,235 | 35.40% |
| SMH241115C00255000 | 2024-06-28 3:13PM EDT | 2024-11-15 | 26.10 | 24.70 | 26.45 | +1.67 | +6.84% | 1 | 266 | 36.95% |
| SMH241220C00255000 | 2024-06-28 10:25AM EDT | 2024-12-20 | 32.16 | 27.80 | 30.45 | +4.61 | +16.73% | 3 | 592 | 38.73% |
| SMH250117C00255000 | 2024-06-28 3:57PM EDT | 2025-01-17 | 30.25 | 29.30 | 30.90 | +1.33 | +4.60% | 5 | 1,738 | 36.55% |
| SMH250620C00255000 | 2024-06-27 3:20PM EDT | 2025-06-20 | 43.00 | 38.45 | 41.00 | +3.81 | +9.72% | 1 | 50 | 37.64% |
| SMH260116C00255000 | 2024-06-27 11:22AM EDT | 2026-01-16 | 49.75 | 47.50 | 51.80 | 0.00 | - | 1 | 63 | 38.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00255000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.54 | 1.50 | 1.57 | -0.76 | -33.04% | 1,448 | 3,019 | 26.34% |
| SMH240712P00255000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 3.05 | 3.15 | 3.30 | -0.95 | -23.75% | 212 | 894 | 28.31% |
| SMH240719P00255000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 4.63 | 4.55 | 4.65 | -0.79 | -14.58% | 2,249 | 2,703 | 28.95% |
| SMH240726P00255000 | 2024-06-28 2:53PM EDT | 2024-07-26 | 5.50 | 5.60 | 5.75 | -0.80 | -12.70% | 8 | 105 | 29.11% |
| SMH240802P00255000 | 2024-06-28 1:18PM EDT | 2024-08-02 | 7.00 | 6.60 | 6.80 | -0.85 | -10.83% | 10 | 59 | 29.45% |
| SMH240816P00255000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 8.30 | 8.25 | 8.40 | -0.25 | -2.92% | 427 | 2,039 | 29.25% |
| SMH240920P00255000 | 2024-06-28 3:53PM EDT | 2024-09-20 | 11.45 | 11.45 | 11.65 | -0.55 | -4.58% | 1,428 | 3,140 | 29.05% |
| SMH241115P00255000 | 2024-06-26 3:53PM EDT | 2024-11-15 | 15.70 | 15.10 | 15.30 | 0.00 | - | 13 | 160 | 28.31% |
| SMH241220P00255000 | 2024-06-28 12:31PM EDT | 2024-12-20 | 16.43 | 16.90 | 17.15 | -1.36 | -7.64% | 17 | 161 | 27.95% |
| SMH250117P00255000 | 2024-06-25 3:42PM EDT | 2025-01-17 | 17.50 | 18.10 | 18.50 | -0.65 | -3.58% | 250 | 314 | 27.73% |
| SMH250620P00255000 | 2024-06-27 10:29AM EDT | 2025-06-20 | 23.70 | 21.00 | 25.00 | 0.00 | - | 1 | 266 | 27.38% |
| SMH260116P00255000 | 2024-06-25 12:33PM EDT | 2026-01-16 | 28.10 | 26.50 | 31.45 | -1.40 | -4.75% | 1 | 6 | 26.84% |
© 2024 Yahoo. Todos os direitos reservados.