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
67.252,41 +122,45 (+0,18%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00235000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.92 | 2.88 | 3.05 | -1.13 | -27.90% | 279 | 2,085 | 42.65% |
| SMH240531C00235000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.69 | 3.60 | 3.75 | -1.02 | -21.66% | 283 | 1,034 | 33.23% |
| SMH240607C00235000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 4.60 | 4.55 | 4.70 | -1.10 | -19.30% | 23 | 275 | 31.37% |
| SMH240614C00235000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 5.65 | 5.50 | 5.75 | -1.10 | -16.30% | 99 | 119 | 31.30% |
| SMH240621C00235000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.25 | 6.25 | 6.40 | -1.15 | -15.54% | 4,084 | 13,720 | 30.25% |
| SMH240628C00235000 | 2024-05-16 3:06PM EDT | 2024-06-28 | 8.89 | 7.60 | 8.40 | 0.00 | - | 15 | 14 | 34.11% |
| SMH240719C00235000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 9.40 | 9.25 | 9.45 | -1.10 | -10.48% | 78 | 1,522 | 30.53% |
| SMH240816C00235000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 11.95 | 11.95 | 12.15 | -1.60 | -11.81% | 102 | 1,226 | 31.28% |
| SMH240920C00235000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 15.11 | 15.00 | 15.30 | -2.63 | -14.83% | 94 | 1,540 | 32.40% |
| SMH241115C00235000 | 2024-05-17 1:34PM EDT | 2024-11-15 | 19.90 | 19.60 | 20.25 | -1.36 | -6.40% | 14 | 398 | 34.58% |
| SMH241220C00235000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 22.20 | 21.85 | 22.95 | -1.75 | -7.31% | 1 | 375 | 35.48% |
| SMH250117C00235000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 23.00 | 22.80 | 23.90 | -1.50 | -6.12% | 6 | 330 | 34.65% |
| SMH250620C00235000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 32.87 | 30.80 | 32.35 | +0.15 | +0.46% | 2 | 535 | 35.98% |
| SMH260116C00235000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 41.50 | 39.30 | 41.20 | 0.00 | - | 1 | 15 | 36.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00235000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 7.47 | 7.40 | 7.60 | +1.22 | +19.52% | 69 | 257 | 40.86% |
| SMH240531P00235000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 8.10 | 7.00 | 8.25 | +1.23 | +17.90% | 12 | 130 | 31.73% |
| SMH240607P00235000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 8.80 | 8.75 | 8.95 | +1.20 | +15.79% | 19 | 105 | 28.97% |
| SMH240621P00235000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 10.12 | 10.00 | 10.15 | +1.62 | +19.06% | 161 | 1,043 | 26.62% |
| SMH240719P00235000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 12.22 | 12.10 | 12.35 | +1.37 | +12.63% | 63 | 496 | 25.62% |
| SMH240816P00235000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 12.50 | 13.90 | 14.15 | 0.00 | - | 1 | 100 | 25.24% |
| SMH240920P00235000 | 2024-05-17 2:35PM EDT | 2024-09-20 | 16.58 | 14.25 | 16.20 | +2.08 | +14.34% | 5 | 662 | 25.25% |
| SMH241115P00235000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 18.00 | 18.75 | 19.15 | +1.00 | +5.88% | 5 | 169 | 25.55% |
| SMH241220P00235000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 19.65 | 19.95 | 20.40 | +0.80 | +4.24% | 1 | 138 | 25.16% |
| SMH250117P00235000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 21.12 | 21.00 | 22.15 | -3.68 | -14.84% | 10 | 161 | 26.00% |
| SMH250620P00235000 | 2024-05-15 10:36AM EDT | 2025-06-20 | 25.39 | 25.05 | 26.45 | 0.00 | - | 2 | 4 | 24.85% |
| SMH260116P00235000 | 2024-03-13 9:41AM EDT | 2026-01-16 | 35.20 | 32.90 | 36.00 | 0.00 | - | 1 | 1 | 28.20% |
© 2024 Yahoo. Todos os direitos reservados.