U.S. markets open in 1 hour 37 minutes
F S&P 500
5,512.00 +21.00 (+0.38%) F Dow Jones
38,890.00 +31.00 (+0.08%) F Nasdaq
20,036.50 +117.25 (+0.59%) E-mini Russell 2000 Index Futur
2,052.70 +3.40 (+0.17%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.30 +7.40 (+0.32%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816C00080000 | 2024-04-19 1:04PM EDT | 80.00 | 9.00 | 47.00 | 51.50 | 0.00 | - | 1 | 1 | 155.62% |
| SITM240816C00090000 | 2024-04-11 3:03PM EDT | 90.00 | 11.90 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 115.16% |
| SITM240816C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 27.00 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 71.33% |
| SITM240816C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 13.10 | 26.00 | 30.50 | 0.00 | - | 31 | 23 | 93.57% |
| SITM240816C00105000 | 2024-06-10 3:35PM EDT | 105.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| SITM240816C00110000 | 2024-05-07 11:54AM EDT | 110.00 | 9.80 | 19.20 | 24.00 | 0.00 | - | 1 | 7 | 88.10% |
| SITM240816C00115000 | 2024-05-23 2:21PM EDT | 115.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SITM240816C00120000 | 2024-06-12 3:18PM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SITM240816C00125000 | 2024-06-06 12:42PM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| SITM240816C00130000 | 2024-06-06 3:43PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| SITM240816C00135000 | 2024-05-29 11:00AM EDT | 135.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| SITM240816C00140000 | 2024-06-12 1:43PM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| SITM240816C00145000 | 2024-05-29 1:02PM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SITM240816C00150000 | 2024-05-09 11:54AM EDT | 150.00 | 8.05 | 2.30 | 6.80 | 0.00 | - | 1 | 2 | 70.25% |
| SITM240816C00155000 | 2024-05-23 10:36AM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SITM240816C00160000 | 2024-05-09 1:48PM EDT | 160.00 | 5.02 | 0.55 | 4.90 | 0.00 | - | 2 | 2 | 67.49% |
| SITM240816C00165000 | 2024-06-17 11:26AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 12.50% |
| SITM240816C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SITM240816C00180000 | 2024-05-09 11:59AM EDT | 180.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | 9 | 9 | 76.34% |
| SITM240816C00185000 | 2024-05-09 11:41AM EDT | 185.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 6 | 23 | 85.91% |
| SITM240816C00190000 | 2024-06-12 11:56AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| SITM240816C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 209.67% |
| SITM240816P00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240816P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240816P00070000 | 2024-01-02 4:37PM EDT | 70.00 | 3.10 | 1.25 | 5.80 | 0.00 | - | - | 1 | 129.42% |
| SITM240816P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 8.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.00% |
| SITM240816P00080000 | 2024-04-29 1:36PM EDT | 80.00 | 6.50 | 0.70 | 5.00 | 0.00 | - | 1 | 10 | 97.27% |
| SITM240816P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SITM240816P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SITM240816P00095000 | 2024-06-04 3:30PM EDT | 95.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SITM240816P00100000 | 2024-05-20 10:52AM EDT | 100.00 | 2.30 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 68.05% |
| SITM240816P00105000 | 2024-05-23 3:14PM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| SITM240816P00110000 | 2024-06-05 2:25PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| SITM240816P00115000 | 2024-05-23 2:20PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| SITM240816P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.10% |
| SITM240816P00125000 | 2024-05-29 1:47PM EDT | 125.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SITM240816P00130000 | 2024-05-24 11:32AM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.