U.S. markets open in 2 hours 8 minutes
F S&P 500
5,512.25 +21.25 (+0.39%) F Dow Jones
38,892.00 +33.00 (+0.08%) F Nasdaq
20,046.25 +127.00 (+0.64%) E-mini Russell 2000 Index Futur
2,056.00 +6.70 (+0.33%) Petróleo
81.60 +0.03 (+0.04%) Oro
2,352.90 +6.00 (+0.26%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241018C00050000 | 2024-04-24 3:57PM EDT | 50.00 | 30.40 | 74.00 | 78.50 | 0.00 | - | - | 1 | 160.16% |
| SITM241018C00085000 | 2024-03-06 10:33AM EDT | 85.00 | 22.30 | 15.40 | 17.60 | 0.00 | - | 3 | 2 | 0.00% |
| SITM241018C00090000 | 2024-03-05 4:55PM EDT | 90.00 | 19.00 | 13.30 | 17.50 | 0.00 | - | - | 15 | 0.00% |
| SITM241018C00095000 | 2024-05-28 12:05PM EDT | 95.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SITM241018C00100000 | 2024-04-26 10:11AM EDT | 100.00 | 10.00 | 31.00 | 35.00 | 0.00 | - | 1 | 4 | 85.94% |
| SITM241018C00105000 | 2024-04-11 10:59AM EDT | 105.00 | 7.40 | 28.10 | 32.00 | 0.00 | - | - | 1 | 84.68% |
| SITM241018C00110000 | 2024-04-30 3:45PM EDT | 110.00 | 8.50 | 25.40 | 29.50 | 0.00 | - | 30 | 51 | 84.16% |
| SITM241018C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 10.20 | 7.90 | 11.70 | 0.00 | - | - | 2 | 33.01% |
| SITM241018C00120000 | 2024-03-08 11:09AM EDT | 120.00 | 11.70 | 2.70 | 7.50 | 0.00 | - | 6 | 7 | 26.98% |
| SITM241018C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SITM241018C00130000 | 2024-06-12 1:51PM EDT | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| SITM241018C00135000 | 2024-05-10 9:56AM EDT | 135.00 | 13.27 | 8.20 | 12.90 | 0.00 | - | 10 | 6 | 58.20% |
| SITM241018C00140000 | 2024-05-24 1:07PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SITM241018C00145000 | 2024-05-15 2:58PM EDT | 145.00 | 12.70 | 6.70 | 11.40 | 0.00 | - | 4 | 15 | 62.73% |
| SITM241018C00150000 | 2024-05-20 12:32PM EDT | 150.00 | 11.90 | 4.20 | 9.00 | 0.00 | - | 1 | 26 | 57.42% |
| SITM241018C00155000 | 2024-05-15 12:35PM EDT | 155.00 | 10.10 | 4.60 | 9.00 | 0.00 | - | 1 | 3 | 62.26% |
| SITM241018C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 2.50 | 1.15 | 3.50 | 0.00 | - | 1 | 2 | 50.87% |
| SITM241018C00165000 | 2024-05-20 11:39AM EDT | 165.00 | 7.70 | 1.70 | 6.50 | 0.00 | - | 1 | 2 | 57.18% |
| SITM241018C00170000 | 2024-05-15 1:00PM EDT | 170.00 | 6.80 | 2.10 | 6.40 | 0.00 | - | - | 3 | 61.09% |
| SITM241018C00175000 | 2024-05-20 2:35PM EDT | 175.00 | 6.00 | 1.00 | 5.50 | 0.00 | - | - | 1 | 58.72% |
| SITM241018C00180000 | 2024-05-20 3:55PM EDT | 180.00 | 5.10 | 0.20 | 4.90 | 0.00 | - | 1 | 9 | 57.25% |
| SITM241018C00185000 | 2024-05-20 2:11PM EDT | 185.00 | 4.60 | 0.05 | 4.90 | 0.00 | - | - | 18 | 59.31% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241018P00040000 | 2024-05-09 2:02PM EDT | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 145.14% |
| SITM241018P00045000 | 2024-05-09 2:03PM EDT | 45.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 10 | 8 | 81.64% |
| SITM241018P00055000 | 2024-04-15 3:26PM EDT | 55.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 106.86% |
| SITM241018P00080000 | 2024-06-12 9:30AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| SITM241018P00100000 | 2024-05-06 2:46PM EDT | 100.00 | 17.00 | 4.40 | 8.50 | 0.00 | - | - | 2 | 57.06% |
| SITM241018P00110000 | 2024-05-14 3:54PM EDT | 110.00 | 9.50 | 6.20 | 10.40 | 0.00 | - | 4 | 9 | 56.75% |
| SITM241018P00115000 | 2024-06-05 10:15AM EDT | 115.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| SITM241018P00120000 | 2024-06-03 2:47PM EDT | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.10% |
| SITM241018P00125000 | 2024-05-17 11:33AM EDT | 125.00 | 14.50 | 14.00 | 18.50 | 0.00 | - | 4 | 4 | 56.92% |
| SITM241018P00140000 | 2024-05-17 3:27PM EDT | 140.00 | 23.80 | 22.70 | 27.50 | 0.00 | - | 4 | 5 | 52.50% |
| SITM241018P00145000 | 2024-05-20 2:35PM EDT | 145.00 | 24.50 | 28.20 | 33.00 | 0.00 | - | - | 1 | 59.19% |
© 2024 Yahoo. Todos los derechos reservados.