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
61.018,54 -507,59 (-0,83%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705C00300000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.24 | -0.02 | -50.00% | 5 | 232 | 53.81% |
| SMH240712C00300000 | 2024-06-26 2:03PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.14 | 0.00 | - | 20 | 179 | 34.86% |
| SMH240719C00300000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.35 | +0.08 | +30.77% | 241 | 863 | 33.23% |
| SMH240726C00300000 | 2024-06-28 3:27PM EDT | 2024-07-26 | 0.59 | 0.54 | 0.61 | +0.09 | +18.00% | 9 | 99 | 32.14% |
| SMH240802C00300000 | 2024-06-28 2:08PM EDT | 2024-08-02 | 1.01 | 0.89 | 0.98 | +0.26 | +34.67% | 2 | 62 | 32.01% |
| SMH240816C00300000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 1.66 | 1.63 | 1.70 | +0.22 | +15.28% | 80 | 2,797 | 31.25% |
| SMH240920C00300000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 4.19 | 4.10 | 4.25 | +0.39 | +10.26% | 79 | 2,489 | 32.17% |
| SMH241115C00300000 | 2024-06-28 9:35AM EDT | 2024-11-15 | 8.15 | 8.35 | 8.55 | +0.31 | +3.95% | 125 | 427 | 33.41% |
| SMH241220C00300000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 11.00 | 10.75 | 11.00 | +0.64 | +6.18% | 25 | 297 | 33.80% |
| SMH250117C00300000 | 2024-06-28 2:52PM EDT | 2025-01-17 | 12.26 | 11.90 | 12.25 | +0.55 | +4.70% | 7 | 1,288 | 33.17% |
| SMH250221C00300000 | 2024-06-28 12:38PM EDT | 2025-02-21 | 13.85 | 12.05 | 16.20 | +0.13 | +0.95% | 6 | 19 | 35.71% |
| SMH250620C00300000 | 2024-06-28 12:06PM EDT | 2025-06-20 | 20.34 | 19.70 | 21.90 | +0.03 | +0.15% | 3 | 210 | 34.93% |
| SMH260116C00300000 | 2024-06-28 12:34PM EDT | 2026-01-16 | 31.50 | 28.50 | 33.00 | +1.40 | +4.65% | 1 | 110 | 36.39% |
| SMH261218C00300000 | 2024-06-26 1:21PM EDT | 2026-12-18 | 43.35 | 41.50 | 46.50 | 0.00 | - | 2 | 15 | 37.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240705P00300000 | 2024-06-20 10:11AM EDT | 2024-07-05 | 24.00 | 37.00 | 41.50 | 0.00 | - | - | 0 | 89.18% |
| SMH240719P00300000 | 2024-06-28 10:10AM EDT | 2024-07-19 | 34.50 | 37.00 | 41.50 | +2.50 | +7.81% | 5 | 0 | 51.50% |
| SMH240816P00300000 | 2024-06-25 2:46PM EDT | 2024-08-16 | 39.75 | 37.65 | 41.95 | 0.00 | - | 79 | 76 | 35.76% |
| SMH240920P00300000 | 2024-06-28 9:50AM EDT | 2024-09-20 | 38.43 | 40.10 | 42.30 | +3.39 | +9.67% | 1 | 5 | 28.46% |
| SMH241220P00300000 | 2024-04-04 1:49PM EDT | 2024-12-20 | 73.06 | 80.85 | 83.85 | 0.00 | - | 5 | 0 | 79.50% |
| SMH250117P00300000 | 2024-06-26 11:27AM EDT | 2025-01-17 | 41.64 | 44.20 | 47.25 | -4.61 | -9.97% | 5 | 54 | 26.85% |
| SMH250620P00300000 | 2024-06-24 1:42PM EDT | 2025-06-20 | 51.25 | 48.05 | 50.45 | 0.00 | - | 5 | 31 | 23.85% |
| SMH260116P00300000 | 2024-06-20 11:28AM EDT | 2026-01-16 | 46.20 | 51.50 | 56.50 | 0.00 | - | 10 | 17 | 23.98% |
| SMH261218P00300000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 56.80 | 57.00 | 62.00 | 0.00 | - | 1 | 0 | 22.50% |
© 2024 Yahoo. Todos os direitos reservados.