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
67.326,14 +158,59 (+0,24%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00215000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 16.12 | 15.70 | 16.95 | -3.98 | -19.80% | 8 | 645 | 50.54% |
| SMH240531C00215000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 16.70 | 16.40 | 17.00 | -2.70 | -13.92% | 11 | 90 | 40.77% |
| SMH240607C00215000 | 2024-05-16 12:40PM EDT | 2024-06-07 | 20.71 | 15.85 | 17.95 | 0.00 | - | 3 | 75 | 39.25% |
| SMH240614C00215000 | 2024-05-16 12:02PM EDT | 2024-06-14 | 21.74 | 17.90 | 19.70 | 0.00 | - | 7 | 20 | 42.82% |
| SMH240621C00215000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 18.95 | 18.60 | 18.90 | -2.39 | -11.20% | 19 | 8,663 | 34.57% |
| SMH240628C00215000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 22.50 | 19.20 | 20.60 | 0.00 | - | 5 | 6 | 38.29% |
| SMH240719C00215000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 21.49 | 21.25 | 22.45 | -2.51 | -10.46% | 27 | 514 | 36.85% |
| SMH240816C00215000 | 2024-05-16 11:51AM EDT | 2024-08-16 | 27.80 | 23.60 | 25.00 | 0.00 | - | 10 | 1,628 | 36.90% |
| SMH240920C00215000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 26.57 | 26.55 | 27.50 | -2.81 | -9.56% | 9 | 362 | 36.44% |
| SMH241115C00215000 | 2024-05-15 10:04AM EDT | 2024-11-15 | 30.80 | 30.80 | 31.30 | 0.00 | - | 4 | 27 | 36.67% |
| SMH241220C00215000 | 2024-05-17 10:19AM EDT | 2024-12-20 | 34.67 | 32.90 | 33.40 | -1.08 | -3.02% | 2 | 61 | 36.77% |
| SMH250117C00215000 | 2024-05-15 3:45PM EDT | 2025-01-17 | 36.60 | 33.55 | 36.15 | 0.00 | - | 2 | 125 | 38.54% |
| SMH250620C00215000 | 2024-05-08 3:21PM EDT | 2025-06-20 | 36.00 | 41.30 | 42.85 | 0.00 | - | 2 | 67 | 37.65% |
| SMH260116C00215000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 48.90 | 49.40 | 51.45 | 0.00 | - | 10 | 91 | 38.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00215000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.60 | 0.60 | 0.61 | +0.12 | +25.00% | 202 | 1,232 | 42.63% |
| SMH240531P00215000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.96 | 0.75 | 1.45 | +0.13 | +15.66% | 28 | 428 | 38.04% |
| SMH240607P00215000 | 2024-05-17 2:36PM EDT | 2024-06-07 | 1.65 | 1.46 | 1.54 | +0.58 | +54.21% | 16 | 178 | 31.35% |
| SMH240614P00215000 | 2024-05-17 2:35PM EDT | 2024-06-14 | 2.31 | 1.45 | 2.18 | +0.57 | +32.76% | 10 | 599 | 30.87% |
| SMH240621P00215000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 2.53 | 2.45 | 2.58 | +0.41 | +19.34% | 1,096 | 4,305 | 29.52% |
| SMH240628P00215000 | 2024-05-17 11:00AM EDT | 2024-06-28 | 2.59 | 2.54 | 2.75 | +0.14 | +5.71% | 10 | 32 | 27.64% |
| SMH240719P00215000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.40 | +0.63 | +17.17% | 27 | 1,500 | 28.10% |
| SMH240816P00215000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 5.82 | 3.85 | 5.95 | +0.77 | +15.25% | 22 | 1,333 | 27.41% |
| SMH240920P00215000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 7.60 | 7.65 | 7.85 | +0.70 | +10.14% | 20 | 515 | 27.35% |
| SMH241115P00215000 | 2024-05-15 1:03PM EDT | 2024-11-15 | 9.67 | 10.30 | 10.65 | 0.00 | - | 49 | 274 | 27.58% |
| SMH241220P00215000 | 2024-05-16 2:34PM EDT | 2024-12-20 | 10.70 | 10.40 | 11.75 | 0.00 | - | 12 | 160 | 26.96% |
| SMH250117P00215000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 12.62 | 12.30 | 14.35 | -1.53 | -10.81% | 1 | 435 | 29.15% |
| SMH250620P00215000 | 2024-05-13 10:53AM EDT | 2025-06-20 | 19.35 | 16.30 | 17.50 | 0.00 | - | 1 | 9 | 26.38% |
| SMH260116P00215000 | 2024-05-15 9:53AM EDT | 2026-01-16 | 21.52 | 20.65 | 22.05 | 0.00 | - | 1 | 12 | 25.47% |
© 2024 Yahoo. Todos os direitos reservados.