Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.908,62 -175,55 (-0,26%)
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:180.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00180000 | 2024-04-19 3:18PM EDT | 2024-05-24 | 23.15 | 49.15 | 52.35 | 0.00 | - | 1 | 1 | 103.13% |
| SMH240621C00180000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 54.65 | 50.15 | 52.45 | 0.00 | - | 21 | 3,666 | 53.86% |
| SMH240719C00180000 | 2024-05-15 9:53AM EDT | 2024-07-19 | 51.35 | 50.60 | 53.40 | 0.00 | - | 2 | 27 | 54.05% |
| SMH240816C00180000 | 2024-05-16 9:58AM EDT | 2024-08-16 | 57.70 | 51.80 | 54.65 | 0.00 | - | 3 | 89 | 50.28% |
| SMH240920C00180000 | 2024-05-14 2:54PM EDT | 2024-09-20 | 51.85 | 54.55 | 55.90 | 0.00 | - | 2 | 98 | 46.83% |
| SMH241115C00180000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 41.00 | 57.25 | 59.65 | 0.00 | - | - | 2 | 48.10% |
| SMH241220C00180000 | 2024-05-15 12:10PM EDT | 2024-12-20 | 61.10 | 58.90 | 60.70 | 0.00 | - | 5 | 29 | 46.24% |
| SMH250117C00180000 | 2024-05-15 12:20PM EDT | 2025-01-17 | 62.05 | 59.05 | 61.80 | 0.00 | - | 2 | 310 | 45.62% |
| SMH250620C00180000 | 2024-05-17 3:13PM EDT | 2025-06-20 | 65.67 | 64.90 | 66.40 | -2.53 | -3.71% | 20 | 1,454 | 42.39% |
| SMH260116C00180000 | 2024-05-15 3:08PM EDT | 2026-01-16 | 75.20 | 71.55 | 73.35 | 0.00 | - | 3 | 139 | 42.05% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00180000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.34 | +0.05 | +100.00% | 39 | 103 | 85.94% |
| SMH240531P00180000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 0.17 | 0.02 | 0.18 | +0.11 | +183.33% | 215 | 367 | 56.25% |
| SMH240607P00180000 | 2024-05-17 1:52PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.26 | +0.13 | +118.18% | 955 | 185 | 52.34% |
| SMH240614P00180000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.30 | 0.06 | 0.30 | +0.12 | +66.67% | 107 | 13 | 47.02% |
| SMH240621P00180000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.35 | +0.10 | +47.62% | 126 | 6,110 | 43.21% |
| SMH240628P00180000 | 2024-05-15 11:14AM EDT | 2024-06-28 | 0.28 | 0.08 | 0.45 | +0.03 | +12.00% | 3 | 8 | 41.26% |
| SMH240719P00180000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.62 | +0.15 | +33.33% | 759 | 2,754 | 35.86% |
| SMH240816P00180000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 1.00 | 0.92 | 1.02 | +0.18 | +21.95% | 9 | 2,315 | 33.20% |
| SMH240920P00180000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 1.75 | 1.60 | 1.74 | +0.32 | +22.38% | 24 | 1,421 | 32.19% |
| SMH241115P00180000 | 2024-05-16 10:49AM EDT | 2024-11-15 | 3.06 | 2.92 | 3.05 | +0.43 | +16.35% | 1 | 27 | 31.49% |
| SMH241220P00180000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 3.58 | 3.55 | 3.70 | +0.28 | +8.48% | 3 | 4,165 | 30.70% |
| SMH250117P00180000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 4.29 | 3.85 | 4.80 | +0.29 | +7.25% | 383 | 789 | 31.63% |
| SMH250620P00180000 | 2024-05-15 1:32PM EDT | 2025-06-20 | 6.60 | 6.30 | 7.90 | 0.00 | - | 5 | 47 | 30.13% |
| SMH260116P00180000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 9.90 | 9.20 | 11.10 | -0.55 | -5.26% | 1 | 1,339 | 28.42% |
© 2024 Yahoo. Todos os direitos reservados.