Mercado abrirá em 3 h 56 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,30 +0,07 (+0,09%) OURO
2.388,30 +2,80 (+0,12%) Bitcoin USD
66.121,51 -205,02 (-0,31%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:220.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517C00220000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 12.16 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SMH240524C00220000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 13.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240531C00220000 | 2024-05-16 11:11AM EDT | 2024-05-31 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240607C00220000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMH240614C00220000 | 2024-05-16 10:56AM EDT | 2024-06-14 | 17.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240621C00220000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SMH240628C00220000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 18.60 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SMH240719C00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 19.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMH240816C00220000 | 2024-05-16 12:01PM EDT | 2024-08-16 | 23.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240920C00220000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 0.00% |
| SMH241115C00220000 | 2024-05-16 10:27AM EDT | 2024-11-15 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH241220C00220000 | 2024-05-16 9:40AM EDT | 2024-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH250117C00220000 | 2024-05-16 2:00PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMH250620C00220000 | 2024-05-16 1:22PM EDT | 2025-06-20 | 41.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH260116C00220000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240517P00220000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| SMH240524P00220000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| SMH240531P00220000 | 2024-05-16 3:47PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| SMH240607P00220000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 2.06 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| SMH240614P00220000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SMH240621P00220000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| SMH240628P00220000 | 2024-05-16 1:35PM EDT | 2024-06-28 | 3.53 | 3.60 | 3.85 | +0.04 | +1.15% | 10 | 19 | 27.83% |
| SMH240719P00220000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,886 | 0 | 3.13% |
| SMH240816P00220000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SMH240920P00220000 | 2024-05-16 9:38AM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SMH241115P00220000 | 2024-05-16 1:21PM EDT | 2024-11-15 | 10.98 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| SMH241220P00220000 | 2024-05-16 2:34PM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SMH250117P00220000 | 2024-05-16 3:43PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMH250620P00220000 | 2024-05-14 1:56PM EDT | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SMH260116P00220000 | 2024-05-15 3:32PM EDT | 2026-01-16 | 21.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.