VanEck Semiconductor ETF (SMH)
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 compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.25 | 0.00 | - | 1 | 2 | 55.00 | 0.02 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 57.50 | 0.11 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 60.00 | 0.03 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 62.50 | 0.05 | 0.00 | - | 2 | 331 |
| 72.90 | 0.00 | - | 1 | 1 | 65.00 | 0.09 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 67.50 | 0.01 | 0.00 | - | 75 | 233 |
| 126.55 | 0.00 | - | 2 | 4 | 70.00 | 0.01 | 0.00 | - | 176 | 408 |
| - | - | - | - | - | 72.50 | 0.12 | 0.00 | - | 1 | 39 |
| 169.14 | 0.00 | - | - | 1 | 75.00 | 0.10 | 0.00 | - | 2 | 31 |
| 51.12 | 0.00 | - | - | - | 77.50 | 0.20 | 0.00 | - | 1 | 477 |
| 68.00 | 0.00 | - | 2 | 6 | 80.00 | 0.04 | 0.00 | - | 5 | 90 |
| 94.15 | 0.00 | - | 16 | 26 | 82.50 | 0.10 | 0.00 | - | 4 | 86 |
| 62.10 | 0.00 | - | 8 | 77 | 85.00 | 0.03 | 0.00 | - | 1 | 133 |
| 43.35 | 0.00 | - | - | - | 87.50 | 0.06 | 0.00 | - | 12 | 21 |
| 104.40 | 0.00 | - | 1 | 40 | 90.00 | 0.01 | 0.00 | - | 3 | 517 |
| 55.25 | 0.00 | - | 4 | 32 | 92.50 | 0.01 | 0.00 | - | 6 | 3,961 |
| 168.03 | 0.00 | - | 1 | 21 | 95.00 | 0.10 | 0.00 | - | 10 | 51 |
| 49.90 | 0.00 | - | 4 | 29 | 97.50 | 0.08 | 0.00 | - | 4 | 36 |
| 104.40 | 0.00 | - | 5 | 111 | 100.00 | 0.10 | 0.00 | - | 3 | 1,259 |
| 74.10 | 0.00 | - | 8 | 12 | 102.50 | 0.19 | 0.00 | - | 1 | 83 |
| 70.94 | 0.00 | - | 1 | 19 | 105.00 | 0.08 | 0.00 | - | 5 | 129 |
| 46.10 | 0.00 | - | 1 | 20 | 107.50 | 0.13 | 0.00 | - | 2 | 1,243 |
| 143.65 | 0.00 | - | 5 | 256 | 110.00 | 0.01 | 0.00 | - | 9 | 222 |
| 106.94 | 0.00 | - | 1 | 227 | 112.50 | 0.07 | 0.00 | - | 2 | 97 |
| 148.21 | 0.00 | - | 10 | 64 | 115.00 | 0.08 | 0.00 | - | 2 | 594 |
| 43.99 | 0.00 | - | 50 | 73 | 117.50 | 0.04 | 0.00 | - | 1 | 475 |
| 144.43 | -2.82 | -1.92% | 1 | 1,325 | 120.00 | 0.01 | 0.00 | - | 77 | 894 |
| 156.62 | 0.00 | - | 1 | 24 | 122.50 | 0.01 | 0.00 | - | 10 | 237 |
| 110.22 | 0.00 | - | 10 | 131 | 125.00 | 0.02 | 0.00 | - | 1 | 1,946 |
| 115.39 | 0.00 | - | 8 | 43 | 127.50 | 0.01 | 0.00 | - | 1 | 812 |
| 138.86 | 0.00 | - | 2 | 47 | 130.00 | 0.02 | 0.00 | - | 77 | 2,329 |
| 123.59 | 0.00 | - | 2 | 58 | 132.50 | 0.01 | 0.00 | - | 8 | 199 |
| 142.50 | 0.00 | - | 2 | 269 | 135.00 | 0.01 | 0.00 | - | 20 | 1,827 |
| 130.95 | 0.00 | - | 1 | 322 | 137.50 | 0.01 | 0.00 | - | 8 | 857 |
| 125.20 | -0.50 | -0.40% | 7 | 533 | 140.00 | 0.01 | 0.00 | - | 6 | 2,238 |
| 128.15 | 0.00 | - | 2 | 255 | 142.50 | 0.01 | 0.00 | - | 5 | 805 |
| 134.40 | 0.00 | - | 4 | 291 | 145.00 | 0.01 | 0.00 | - | 113 | 2,577 |
| 127.50 | 0.00 | - | 2 | 351 | 147.50 | 0.03 | 0.00 | - | 1 | 4,555 |
| 114.24 | -7.01 | -5.78% | 2 | 375 | 150.00 | 0.02 | 0.00 | - | 7 | 2,004 |
| 115.99 | 0.00 | - | 1 | 469 | 152.50 | 0.02 | 0.00 | - | 38 | 2,165 |
| 120.95 | 0.00 | - | 2 | 206 | 155.00 | 0.02 | 0.00 | - | 71 | 2,699 |
| 115.21 | 0.00 | - | 3 | 225 | 157.50 | 0.02 | 0.00 | - | 24 | 568 |
| 105.14 | -3.35 | -3.09% | 2 | 5,697 | 160.00 | 0.03 | 0.00 | - | 312 | 10,548 |
| 56.22 | 0.00 | - | 3 | 604 | 162.50 | 0.01 | 0.00 | - | 385 | 1,432 |
| 100.03 | -11.60 | -10.39% | 17 | 525 | 165.00 | 0.01 | 0.00 | - | 351 | 3,577 |
| 96.77 | +13.06 | +15.60% | 1 | 443 | 167.50 | 0.01 | 0.00 | - | 1 | 6,306 |
| 94.72 | -6.23 | -6.17% | 1 | 5,106 | 170.00 | 0.01 | 0.00 | - | 4 | 5,508 |
| 93.75 | 0.00 | - | 1 | 219 | 172.50 | 0.01 | 0.00 | - | 292 | 1,457 |
| 93.10 | -8.96 | -8.78% | 2 | 625 | 175.00 | 0.02 | 0.00 | - | 5,004 | 56,872 |
| 77.30 | 0.00 | - | 1 | 284 | 177.50 | 0.01 | 0.00 | - | 2 | 1,193 |
| 84.57 | -3.74 | -4.24% | 2 | 3,622 | 180.00 | 0.01 | 0.00 | - | 60 | 10,891 |
| 93.61 | 0.00 | - | 1 | 284 | 182.50 | 0.01 | 0.00 | - | 2 | 4,071 |
| 79.29 | -6.66 | -7.75% | 2 | 4,584 | 185.00 | 0.01 | 0.00 | - | 2 | 8,788 |
| 87.05 | 0.00 | - | 1 | 530 | 187.50 | 0.01 | 0.00 | - | 393 | 27,435 |
| 77.20 | 0.00 | - | 10 | 255 | 189.00 | 0.01 | 0.00 | - | 145 | 11,686 |
| 74.54 | -3.61 | -4.62% | 12 | 499 | 190.00 | 0.01 | 0.00 | - | 2 | 7,253 |
| 21.50 | 0.00 | - | 7 | 271 | 191.00 | 0.03 | 0.00 | - | 2 | 543 |
| 43.65 | 0.00 | - | 94 | 371 | 192.00 | 0.06 | 0.00 | - | 2 | 392 |
| 76.50 | 0.00 | - | 2 | 311 | 193.00 | 0.01 | 0.00 | - | 20 | 652 |
| 47.50 | 0.00 | - | 25 | 182 | 194.00 | 0.21 | 0.00 | - | 1 | 185 |
| 76.50 | 0.00 | - | 13 | 1,429 | 195.00 | 0.01 | 0.00 | - | 4 | 2,611 |
| 40.00 | 0.00 | - | 1 | 115 | 196.00 | 0.01 | 0.00 | - | 1 | 518 |
| 64.54 | 0.00 | - | 2 | 280 | 197.00 | 0.28 | 0.00 | - | 1 | 695 |
| 79.52 | 0.00 | - | 1 | 223 | 198.00 | 0.22 | 0.00 | - | 1 | 948 |
| 56.41 | 0.00 | - | 1 | 166 | 199.00 | 0.07 | 0.00 | - | 22 | 2,327 |
| 65.05 | -4.29 | -6.19% | 81 | 8,445 | 200.00 | 0.01 | 0.00 | - | 3 | 5,368 |
| 60.79 | -3.57 | -5.55% | 10 | 2,717 | 205.00 | 0.01 | 0.00 | - | 5 | 4,768 |
| 55.58 | -3.42 | -5.80% | 23 | 3,107 | 210.00 | 0.01 | 0.00 | - | 161 | 4,870 |
| 52.19 | +0.19 | +0.37% | 1 | 5 | 212.50 | 0.01 | 0.00 | - | 51 | 823 |
| 50.10 | -4.25 | -7.82% | 30 | 4,835 | 215.00 | 0.01 | 0.00 | - | 110 | 5,431 |
| 47.58 | -10.82 | -18.53% | 32 | 40 | 217.50 | 0.01 | 0.00 | - | 1 | 855 |
| 45.56 | -3.82 | -7.74% | 25 | 14,529 | 220.00 | 0.01 | 0.00 | - | 130 | 13,249 |
| 41.95 | -10.45 | -19.94% | 1 | 45 | 222.50 | 0.01 | 0.00 | - | 73 | 986 |
| 39.00 | -6.53 | -13.90% | 31 | 5,023 | 225.00 | 0.03 | +0.01 | +100.00% | 1 | 5,275 |
| 36.71 | -4.74 | -11.44% | 1 | 83 | 227.50 | 0.01 | 0.00 | - | 77 | 695 |
| 34.81 | -5.75 | -14.18% | 17 | 4,752 | 230.00 | 0.01 | 0.00 | - | 28 | 9,705 |
| 33.55 | -8.75 | -20.69% | 3 | 243 | 232.50 | 0.02 | 0.00 | - | 49 | 2,192 |
| 29.66 | -5.58 | -15.83% | 212 | 10,807 | 235.00 | 0.01 | -0.02 | -66.67% | 527 | 7,318 |
| 28.00 | -12.87 | -31.49% | 1 | 699 | 237.50 | 0.01 | -0.03 | -75.00% | 709 | 1,836 |
| 24.68 | -4.64 | -15.83% | 44 | 6,550 | 240.00 | 0.01 | -0.02 | -66.67% | 102 | 8,169 |
| 22.50 | -9.50 | -29.69% | 41 | 1,076 | 242.50 | 0.01 | -0.01 | -50.00% | 6 | 1,847 |
| 19.55 | -4.50 | -18.71% | 256 | 5,846 | 245.00 | 0.01 | 0.00 | - | 45 | 3,714 |
| 17.64 | -5.49 | -23.74% | 48 | 1,753 | 247.50 | 0.01 | -0.02 | -66.67% | 133 | 3,101 |
| 14.55 | -4.38 | -23.14% | 137 | 9,303 | 250.00 | 0.01 | -0.03 | -75.00% | 362 | 4,856 |
| 12.28 | -5.45 | -30.74% | 17 | 1,523 | 252.50 | 0.02 | -0.04 | -66.67% | 138 | 1,497 |
| 9.45 | -5.98 | -38.56% | 58 | 12,023 | 255.00 | 0.01 | -0.04 | -80.00% | 524 | 3,276 |
| 7.69 | -5.51 | -41.74% | 5 | 129 | 257.50 | 0.02 | -0.06 | -75.00% | 199 | 2,119 |
| 4.60 | -6.10 | -57.01% | 596 | 4,262 | 260.00 | 0.02 | -0.13 | -86.67% | 2,205 | 5,438 |
| 2.34 | -5.21 | -65.62% | 388 | 567 | 262.50 | 0.03 | -0.36 | -92.31% | 4,583 | 3,021 |
| 0.10 | -5.13 | -98.09% | 3,338 | 4,914 | 265.00 | 0.38 | -0.43 | -44.79% | 7,968 | 4,395 |
| 0.02 | -2.81 | -99.29% | 2,842 | 859 | 267.50 | 2.75 | +1.20 | +77.42% | 1,677 | 1,493 |
| 0.01 | -1.60 | -98.77% | 3,419 | 2,704 | 270.00 | 5.43 | +2.73 | +95.12% | 642 | 2,014 |
| 0.01 | -0.74 | -98.67% | 1,580 | 1,789 | 272.50 | 7.95 | +4.09 | +105.96% | 157 | 1,212 |
| 0.01 | -0.37 | -97.37% | 2,369 | 2,750 | 275.00 | 10.75 | +4.25 | +65.99% | 338 | 1,948 |
| 0.01 | -0.13 | -92.86% | 584 | 841 | 277.50 | 12.70 | +4.50 | +54.88% | 56 | 240 |
| 0.01 | -0.12 | -92.31% | 525 | 2,210 | 280.00 | 15.32 | +4.21 | +37.89% | 4 | 55 |
| 0.01 | -0.02 | -66.67% | 2,293 | 3,146 | 285.00 | 20.20 | +3.20 | +18.82% | 6 | 71 |
| 0.01 | 0.00 | - | 5 | 5,873 | 290.00 | 18.60 | 0.00 | - | 30 | 10 |
| 0.01 | -0.04 | -80.00% | 10 | 513 | 295.00 | 24.25 | 0.00 | - | 5 | 0 |
| 0.01 | -0.12 | -92.31% | 1 | 487 | 300.00 | 58.60 | 0.00 | - | 1 | 4 |
| 0.01 | -0.01 | -50.00% | 5 | 402 | 305.00 | 59.85 | 0.00 | - | - | 4 |
| 0.01 | 0.00 | - | 2 | 387 | 310.00 | 64.20 | 0.00 | - | 4 | 19 |
| 0.04 | 0.00 | - | 3 | 53 | 315.00 | 70.35 | 0.00 | - | 9 | 9 |
| 0.02 | 0.00 | - | 1 | 38 | 320.00 | 71.70 | 0.00 | - | 12 | 12 |
| 0.01 | 0.00 | - | 390 | 407 | 325.00 | 77.50 | 0.00 | - | 18 | 18 |
| 0.01 | 0.00 | - | 10 | 78 | 330.00 | 94.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 112 | 275 | 335.00 | 87.55 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 340.00 | 91.90 | 0.00 | - | 12 | 12 |
| 10.00 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | 2 | 3 | 350.00 | - | - | - | - | - |
| 5.37 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | - | 0 | 360.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | - | 3 | 365.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 3 | 370.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 3 | 46 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.