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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00290000 | 2024-06-28 11:05AM EDT | 2024-07-05 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 7 | 101 | 35.94% |
| SMH240712C00290000 | 2024-06-28 10:12AM EDT | 2024-07-12 | 0.49 | 0.27 | 0.31 | +0.26 | +113.04% | 23 | 100 | 31.89% |
| SMH240719C00290000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.76 | +0.16 | +27.12% | 970 | 3,302 | 31.64% |
| SMH240726C00290000 | 2024-06-28 3:24PM EDT | 2024-07-26 | 1.20 | 1.18 | 1.26 | +0.16 | +15.38% | 8 | 120 | 31.30% |
| SMH240802C00290000 | 2024-06-28 11:53AM EDT | 2024-08-02 | 2.25 | 1.77 | 1.87 | +0.75 | +50.00% | 4 | 104 | 31.51% |
| SMH240816C00290000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 3.01 | 2.91 | 3.05 | +0.31 | +11.48% | 121 | 1,622 | 31.49% |
| SMH240920C00290000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 6.32 | 6.15 | 6.35 | +0.84 | +15.33% | 36 | 2,592 | 32.64% |
| SMH241115C00290000 | 2024-06-28 3:15PM EDT | 2024-11-15 | 11.10 | 10.95 | 11.15 | +0.60 | +5.71% | 8 | 120 | 33.72% |
| SMH241220C00290000 | 2024-06-28 3:14PM EDT | 2024-12-20 | 13.80 | 13.60 | 13.85 | +0.90 | +6.98% | 62 | 171 | 34.17% |
| SMH250117C00290000 | 2024-06-28 2:32PM EDT | 2025-01-17 | 15.10 | 14.75 | 15.15 | +0.88 | +6.19% | 3 | 1,052 | 33.48% |
| SMH250620C00290000 | 2024-06-28 11:06AM EDT | 2025-06-20 | 25.00 | 22.20 | 25.25 | +0.35 | +1.42% | 5 | 225 | 35.29% |
| SMH260116C00290000 | 2024-06-28 10:38AM EDT | 2026-01-16 | 36.47 | 33.25 | 36.20 | +1.47 | +4.20% | 3 | 511 | 36.47% |
| SMH261218C00290000 | 2024-06-28 10:10AM EDT | 2026-12-18 | 50.67 | 45.50 | 50.00 | +4.17 | +8.97% | 1 | 6 | 37.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00290000 | 2024-06-28 10:40AM EDT | 2024-07-05 | 25.75 | 27.00 | 31.50 | -6.25 | -19.53% | 1 | 1 | 74.29% |
| SMH240712P00290000 | 2024-06-21 10:49AM EDT | 2024-07-12 | 25.00 | 27.00 | 31.55 | 0.00 | - | 1 | 1 | 52.93% |
| SMH240719P00290000 | 2024-06-26 11:25AM EDT | 2024-07-19 | 30.51 | 28.00 | 31.75 | 0.00 | - | 1 | 59 | 44.50% |
| SMH240816P00290000 | 2024-06-20 3:44PM EDT | 2024-08-16 | 24.20 | 28.65 | 31.50 | 0.00 | - | 12 | 12 | 28.09% |
| SMH240920P00290000 | 2024-06-28 10:20AM EDT | 2024-09-20 | 29.29 | 31.90 | 33.75 | -2.46 | -7.75% | 2 | 10 | 27.91% |
| SMH241220P00290000 | 2024-06-20 10:23AM EDT | 2024-12-20 | 29.35 | 36.45 | 37.85 | 0.00 | - | - | 15 | 26.18% |
| SMH250117P00290000 | 2024-06-18 10:39AM EDT | 2025-01-17 | 29.77 | 36.80 | 38.70 | 0.00 | - | 5 | 5 | 25.54% |
| SMH250620P00290000 | 2024-02-28 11:43AM EDT | 2025-06-20 | 82.50 | 67.10 | 70.00 | 0.00 | - | - | 0 | 50.37% |
| SMH260116P00290000 | 2024-06-20 11:28AM EDT | 2026-01-16 | 40.55 | 46.20 | 50.00 | 0.00 | - | 15 | 121 | 24.48% |
© 2024 Yahoo. Todos os direitos reservados.