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
66.962,24 -107,89 (-0,16%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00200000 | 2024-05-17 2:51PM EDT | 2024-05-24 | 30.59 | 29.35 | 31.55 | -2.36 | -7.16% | 13 | 116 | 59.08% |
| SMH240531C00200000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 34.38 | 29.60 | 32.30 | 0.00 | - | 5 | 38 | 51.76% |
| SMH240607C00200000 | 2024-05-14 2:34PM EDT | 2024-06-07 | 27.80 | 30.75 | 32.50 | 0.00 | - | 3 | 4 | 57.93% |
| SMH240614C00200000 | 2024-05-13 12:00PM EDT | 2024-06-14 | 26.18 | 31.30 | 33.00 | 0.00 | - | 4 | 4 | 53.43% |
| SMH240621C00200000 | 2024-05-17 12:01PM EDT | 2024-06-21 | 33.29 | 30.85 | 32.40 | -3.28 | -8.97% | 2 | 8,567 | 43.77% |
| SMH240628C00200000 | 2024-05-15 11:54AM EDT | 2024-06-28 | 34.05 | 33.70 | 37.35 | 0.00 | - | 1 | 3 | 56.04% |
| SMH240719C00200000 | 2024-05-17 12:49PM EDT | 2024-07-19 | 34.29 | 33.35 | 34.80 | -2.63 | -7.12% | 3 | 91 | 42.78% |
| SMH240816C00200000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 34.80 | 35.35 | 36.70 | -2.75 | -7.32% | 1 | 172 | 41.41% |
| SMH240920C00200000 | 2024-05-17 12:41PM EDT | 2024-09-20 | 38.53 | 37.60 | 38.20 | -2.14 | -5.26% | 3 | 501 | 38.86% |
| SMH241115C00200000 | 2024-05-16 9:39AM EDT | 2024-11-15 | 44.85 | 41.20 | 42.75 | 0.00 | - | 110 | 110 | 41.13% |
| SMH241220C00200000 | 2024-05-15 3:52PM EDT | 2024-12-20 | 44.80 | 42.20 | 45.50 | -1.10 | -2.40% | 1 | 3,905 | 42.35% |
| SMH250117C00200000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 45.10 | 43.55 | 44.85 | -2.03 | -4.31% | 1 | 722 | 38.80% |
| SMH250620C00200000 | 2024-05-17 12:47PM EDT | 2025-06-20 | 51.99 | 50.70 | 52.25 | -0.36 | -0.69% | 6 | 612 | 39.46% |
| SMH260116C00200000 | 2024-05-17 2:33PM EDT | 2026-01-16 | 57.95 | 56.50 | 61.50 | -3.25 | -5.31% | 2 | 270 | 40.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00200000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.19 | +0.05 | +41.67% | 317 | 2,807 | 56.64% |
| SMH240531P00200000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.30 | +0.10 | +55.56% | 199 | 567 | 43.21% |
| SMH240607P00200000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 0.43 | 0.40 | 0.46 | +0.14 | +48.28% | 53 | 64 | 37.99% |
| SMH240614P00200000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 0.65 | 0.55 | 0.65 | +0.16 | +32.65% | 11 | 88 | 35.30% |
| SMH240621P00200000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.85 | +0.17 | +26.56% | 389 | 4,951 | 33.56% |
| SMH240628P00200000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 1.01 | 0.93 | 1.05 | +0.22 | +27.85% | 7 | 48 | 32.28% |
| SMH240719P00200000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 1.75 | 1.68 | 1.78 | +0.22 | +14.38% | 49 | 1,728 | 30.53% |
| SMH240816P00200000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 2.74 | 2.68 | 2.83 | +0.32 | +13.22% | 13 | 899 | 29.57% |
| SMH240920P00200000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 4.28 | 4.00 | 4.20 | +0.63 | +17.26% | 127 | 2,485 | 29.17% |
| SMH241115P00200000 | 2024-05-17 3:51PM EDT | 2024-11-15 | 6.26 | 4.25 | 6.40 | +0.81 | +14.86% | 6 | 165 | 29.11% |
| SMH241220P00200000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 7.42 | 6.10 | 7.40 | +0.79 | +11.92% | 4 | 2,353 | 28.55% |
| SMH250117P00200000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 8.25 | 7.80 | 8.65 | +0.55 | +7.14% | 3 | 2,242 | 29.04% |
| SMH250620P00200000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 11.89 | 11.15 | 12.40 | -0.61 | -4.88% | 17 | 251 | 27.63% |
| SMH260116P00200000 | 2024-05-17 2:33PM EDT | 2026-01-16 | 16.34 | 13.50 | 18.00 | +0.94 | +6.10% | 1 | 218 | 28.01% |
© 2024 Yahoo. Todos os direitos reservados.