U.S. markets open in 1 hour 33 minutes
F S&P 500
5,510.50 +19.50 (+0.36%) F Dow Jones
38,880.00 +21.00 (+0.05%) F Nasdaq
20,031.50 +112.25 (+0.56%) E-mini Russell 2000 Index Futur
2,051.30 +2.00 (+0.10%) Petróleo
81.68 +0.11 (+0.13%) Oro
2,353.90 +7.00 (+0.30%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241115C00080000 | 2024-05-10 1:09PM EDT | 80.00 | 47.70 | 42.20 | 47.00 | 0.00 | - | 1 | 1 | 71.25% |
| SITM241115C00085000 | 2024-04-05 3:34PM EDT | 85.00 | 16.90 | 19.20 | 23.50 | 0.00 | - | 30 | 30 | 0.00% |
| SITM241115C00095000 | 2024-04-19 11:59AM EDT | 95.00 | 8.00 | 39.00 | 43.40 | 0.00 | - | 10 | 1 | 99.78% |
| SITM241115C00100000 | 2024-03-20 3:47PM EDT | 100.00 | 14.06 | 4.70 | 8.90 | 0.00 | - | - | 10 | 0.00% |
| SITM241115C00105000 | 2024-03-25 2:41PM EDT | 105.00 | 15.07 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| SITM241115C00110000 | 2024-06-07 12:21PM EDT | 110.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SITM241115C00115000 | 2024-05-23 2:31PM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| SITM241115C00120000 | 2024-06-12 2:26PM EDT | 120.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SITM241115C00125000 | 2024-06-17 3:26PM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| SITM241115C00130000 | 2024-06-05 2:28PM EDT | 130.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| SITM241115C00135000 | 2024-05-29 11:30AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| SITM241115C00140000 | 2024-05-22 2:41PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SITM241115C00145000 | 2024-05-14 10:53AM EDT | 145.00 | 16.69 | 11.60 | 15.00 | 0.00 | - | - | 1 | 70.90% |
| SITM241115C00165000 | 2024-05-24 3:25PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SITM241115C00170000 | 2024-05-20 1:18PM EDT | 170.00 | 10.45 | 3.90 | 8.50 | 0.00 | - | - | 20 | 63.37% |
| SITM241115C00175000 | 2024-05-24 3:34PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 101 | 12.50% |
| SITM241115C00180000 | 2024-05-17 12:05PM EDT | 180.00 | 7.50 | 3.50 | 7.40 | 0.00 | - | 18 | 18 | 65.75% |
| SITM241115C00190000 | 2024-05-31 3:45PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241115P00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SITM241115P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 99.66% |
| SITM241115P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SITM241115P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 82.13% |
| SITM241115P00075000 | 2024-05-14 9:53AM EDT | 75.00 | 2.64 | 0.10 | 4.90 | 0.00 | - | 1 | 20 | 65.08% |
| SITM241115P00080000 | 2024-05-24 9:30AM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SITM241115P00090000 | 2024-06-04 3:53PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SITM241115P00095000 | 2024-05-23 1:32PM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SITM241115P00100000 | 2024-05-23 3:13PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SITM241115P00105000 | 2024-05-23 12:20PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SITM241115P00110000 | 2024-05-29 2:06PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| SITM241115P00115000 | 2024-05-23 3:12PM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| SITM241115P00120000 | 2024-05-17 11:33AM EDT | 120.00 | 15.00 | 14.20 | 19.00 | 0.00 | - | 1 | 31 | 54.74% |
| SITM241115P00125000 | 2024-05-20 2:11PM EDT | 125.00 | 16.50 | 18.00 | 22.60 | 0.00 | - | 1 | 3 | 57.18% |
| SITM241115P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 20.40 | 19.70 | 24.00 | 0.00 | - | 1 | 1 | 51.86% |
| SITM241115P00135000 | 2024-05-21 12:51PM EDT | 135.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SITM241115P00145000 | 2024-05-29 1:57PM EDT | 145.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.