U.S. markets closed
F S&P 500
5,347.50 +19.50 (+0.37%) F Dow Jones
39,770.00 -13.00 (-0.03%) F Nasdaq
18,912.25 +125.50 (+0.67%) E-mini Russell 2000 Index Futur
2,091.10 +2.00 (+0.10%) Petróleo
77.03 -0.54 (-0.70%) Oro
2,371.30 -21.60 (-0.90%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240621C00060000 | 2024-05-09 9:32AM EDT | 60.00 | 56.50 | 62.10 | 66.00 | 0.00 | - | 1 | 0 | 118.36% |
| SITM240621C00070000 | 2024-05-14 9:52AM EDT | 70.00 | 57.00 | 52.00 | 56.00 | 0.00 | - | 1 | 0 | 90.82% |
| SITM240621C00090000 | 2024-05-10 9:58AM EDT | 90.00 | 30.60 | 32.10 | 36.00 | 0.00 | - | 50 | 66 | 57.23% |
| SITM240621C00095000 | 2024-05-07 1:35PM EDT | 95.00 | 11.10 | 27.60 | 31.50 | 0.00 | - | 1 | 1 | 64.31% |
| SITM240621C00100000 | 2024-05-14 3:23PM EDT | 100.00 | 28.10 | 23.00 | 26.40 | 0.00 | - | 2 | 21 | 57.23% |
| SITM240621C00105000 | 2024-05-09 1:31PM EDT | 105.00 | 24.10 | 18.20 | 22.00 | 0.00 | - | 1 | 4 | 53.05% |
| SITM240621C00110000 | 2024-05-14 3:27PM EDT | 110.00 | 19.50 | 14.20 | 17.50 | 0.00 | - | 3 | 2 | 50.65% |
| SITM240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 3.70 | 9.90 | 14.00 | 0.00 | - | - | 1 | 64.99% |
| SITM240621C00120000 | 2024-05-15 3:05PM EDT | 120.00 | 12.72 | 7.80 | 11.00 | 0.00 | - | 1 | 16 | 52.37% |
| SITM240621C00125000 | 2024-05-22 9:46AM EDT | 125.00 | 7.80 | 5.20 | 8.40 | -0.65 | -7.69% | 1 | 6 | 51.66% |
| SITM240621C00130000 | 2024-05-21 3:29PM EDT | 130.00 | 5.40 | 3.70 | 5.40 | 0.00 | - | 1 | 7 | 55.82% |
| SITM240621C00135000 | 2024-05-17 10:01AM EDT | 135.00 | 5.00 | 2.35 | 4.70 | 0.00 | - | 1 | 14 | 53.22% |
| SITM240621C00140000 | 2024-05-20 11:39AM EDT | 140.00 | 3.45 | 1.40 | 3.40 | 0.00 | - | 18 | 18 | 53.17% |
| SITM240621C00145000 | 2024-05-21 12:24PM EDT | 145.00 | 1.50 | 0.15 | 2.40 | 0.00 | - | 1 | 2 | 61.51% |
| SITM240621C00150000 | 2024-05-14 11:29AM EDT | 150.00 | 2.20 | 0.10 | 4.80 | 0.00 | - | - | 1 | 69.68% |
| SITM240621C00170000 | 2024-05-14 9:32AM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 95.21% |
| SITM240621C00180000 | 2024-05-14 9:32AM EDT | 180.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 3 | 52.73% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240621P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 182.37% |
| SITM240621P00070000 | 2024-05-02 9:30AM EDT | 70.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.16% |
| SITM240621P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 5.74 | 0.00 | 1.45 | 0.00 | - | - | 10 | 86.91% |
| SITM240621P00090000 | 2024-05-06 3:58PM EDT | 90.00 | 6.30 | 0.00 | 2.00 | 0.00 | - | 5 | 20 | 82.20% |
| SITM240621P00095000 | 2024-05-09 1:02PM EDT | 95.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 92.77% |
| SITM240621P00100000 | 2024-05-09 11:53AM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 80.01% |
| SITM240621P00105000 | 2024-05-22 11:16AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | +0.35 | +53.85% | 1 | 27 | 67.48% |
| SITM240621P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 1.30 | 0.15 | 2.70 | 0.00 | - | 1 | 2 | 58.01% |
| SITM240621P00115000 | 2024-05-16 3:45PM EDT | 115.00 | 2.10 | 0.95 | 4.90 | 0.00 | - | 5 | 17 | 63.23% |
| SITM240621P00120000 | 2024-05-22 3:25PM EDT | 120.00 | 4.50 | 2.75 | 5.60 | +0.70 | +18.42% | 8 | 21 | 52.95% |
| SITM240621P00125000 | 2024-05-22 12:17PM EDT | 125.00 | 5.50 | 5.80 | 8.60 | -0.30 | -5.17% | 1 | 10 | 56.47% |
| SITM240621P00130000 | 2024-05-21 3:39PM EDT | 130.00 | 8.50 | 8.50 | 11.00 | 0.00 | - | 2 | 2 | 52.05% |
| SITM240621P00135000 | 2024-05-22 10:03AM EDT | 135.00 | 11.00 | 11.50 | 15.50 | -0.80 | -6.78% | 1 | 0 | 59.90% |
© 2024 Yahoo. Todos los derechos reservados.