VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:33PM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 662.16% |
| SMH240628C00165000 | 2024-06-26 3:29PM EDT | 165.00 | 93.36 | 92.35 | 96.10 | 0.00 | - | 6 | 6 | 396.48% |
| SMH240628C00170000 | 2024-06-21 10:08AM EDT | 170.00 | 94.90 | 87.35 | 91.10 | 0.00 | - | 1 | 7 | 374.61% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 82.30 | 86.00 | 0.00 | - | 1 | 0 | 348.24% |
| SMH240628C00200000 | 2024-06-25 11:19AM EDT | 200.00 | 59.82 | 57.35 | 61.10 | 0.00 | - | 1 | 7 | 253.32% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 54.95 | 58.45 | 0.00 | - | - | 0 | 237.89% |
| SMH240628C00205000 | 2024-06-25 11:19AM EDT | 205.00 | 54.78 | 52.40 | 56.00 | 0.00 | - | 1 | 2 | 230.57% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 49.90 | 53.60 | 0.00 | - | - | 1 | 224.90% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 47.50 | 51.00 | 0.00 | - | 1 | 8 | 212.01% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 44.95 | 48.60 | 0.00 | - | 1 | 9 | 206.30% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 42.40 | 46.00 | 0.00 | - | 5 | 6 | 193.65% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 40.05 | 43.60 | 0.00 | - | 5 | 12 | 187.79% |
| SMH240628C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 38.85 | 37.45 | 41.10 | 0.00 | - | 1 | 207 | 178.61% |
| SMH240628C00222500 | 2024-06-27 1:19PM EDT | 222.50 | 36.73 | 34.95 | 38.50 | -1.53 | -4.00% | 2 | 41 | 166.41% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 32.35 | 36.05 | 0.00 | - | 1 | 27 | 158.89% |
| SMH240628C00227500 | 2024-06-25 9:45AM EDT | 227.50 | 30.00 | 29.80 | 33.60 | 0.00 | - | 3 | 6 | 151.17% |
| SMH240628C00230000 | 2024-06-26 9:58AM EDT | 230.00 | 32.84 | 27.30 | 31.10 | 0.00 | - | 1 | 295 | 141.99% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 24.85 | 28.45 | 0.00 | - | 2 | 20 | 128.91% |
| SMH240628C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.05 | 24.30 | 25.90 | 0.00 | - | 3 | 215 | 94.14% |
| SMH240628C00237500 | 2024-06-26 3:04PM EDT | 237.50 | 20.88 | 21.75 | 22.80 | 0.00 | - | 9 | 26 | 72.56% |
| SMH240628C00240000 | 2024-06-26 3:58PM EDT | 240.00 | 21.15 | 18.95 | 20.50 | 0.00 | - | 7 | 372 | 62.89% |
| SMH240628C00242500 | 2024-06-26 11:09AM EDT | 242.50 | 16.50 | 16.75 | 17.70 | 0.00 | - | 2 | 113 | 56.15% |
| SMH240628C00245000 | 2024-06-27 9:52AM EDT | 245.00 | 15.74 | 14.25 | 15.30 | -0.57 | -3.49% | 2 | 233 | 51.47% |
| SMH240628C00247500 | 2024-06-27 10:02AM EDT | 247.50 | 13.25 | 11.85 | 13.60 | +1.71 | +14.82% | 1 | 130 | 57.57% |
| SMH240628C00250000 | 2024-06-27 1:11PM EDT | 250.00 | 9.56 | 8.85 | 10.30 | -1.90 | -16.58% | 68 | 757 | 50.59% |
| SMH240628C00252500 | 2024-06-27 9:33AM EDT | 252.50 | 8.67 | 7.00 | 8.35 | -0.58 | -6.27% | 10 | 73 | 51.44% |
| SMH240628C00255000 | 2024-06-27 2:05PM EDT | 255.00 | 4.70 | 4.05 | 5.10 | -2.47 | -34.45% | 59 | 437 | 28.13% |
| SMH240628C00257500 | 2024-06-27 1:58PM EDT | 257.50 | 3.10 | 3.00 | 3.15 | -2.25 | -42.06% | 241 | 454 | 26.10% |
| SMH240628C00260000 | 2024-06-27 2:03PM EDT | 260.00 | 1.45 | 1.61 | 1.68 | -2.35 | -61.84% | 1,082 | 1,435 | 25.03% |
| SMH240628C00262500 | 2024-06-27 2:10PM EDT | 262.50 | 0.80 | 0.76 | 0.80 | -1.68 | -67.74% | 722 | 1,264 | 25.20% |
| SMH240628C00265000 | 2024-06-27 2:01PM EDT | 265.00 | 0.30 | 0.31 | 0.33 | -1.31 | -81.37% | 694 | 2,473 | 25.44% |
| SMH240628C00267500 | 2024-06-27 1:41PM EDT | 267.50 | 0.19 | 0.13 | 0.16 | -0.77 | -80.21% | 189 | 805 | 27.49% |
| SMH240628C00270000 | 2024-06-27 1:58PM EDT | 270.00 | 0.07 | 0.06 | 0.08 | -0.51 | -87.93% | 943 | 3,829 | 29.49% |
| SMH240628C00272500 | 2024-06-27 12:56PM EDT | 272.50 | 0.05 | 0.02 | 0.05 | -0.30 | -85.71% | 103 | 1,962 | 32.42% |
| SMH240628C00275000 | 2024-06-27 1:37PM EDT | 275.00 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 482 | 2,671 | 36.33% |
| SMH240628C00277500 | 2024-06-27 12:25PM EDT | 277.50 | 0.01 | 0.01 | 0.12 | -0.09 | -90.00% | 69 | 505 | 48.83% |
| SMH240628C00280000 | 2024-06-27 1:16PM EDT | 280.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 141 | 1,516 | 44.14% |
| SMH240628C00282500 | 2024-06-27 1:43PM EDT | 282.50 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 38 | 214 | 52.73% |
| SMH240628C00285000 | 2024-06-27 1:17PM EDT | 285.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 14 | 980 | 53.13% |
| SMH240628C00287500 | 2024-06-27 9:57AM EDT | 287.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 67 | 53.13% |
| SMH240628C00290000 | 2024-06-27 11:39AM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 52 | 756 | 57.03% |
| SMH240628C00295000 | 2024-06-27 11:19AM EDT | 295.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 409 | 813 | 57.81% |
| SMH240628C00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 65.63% |
| SMH240628C00305000 | 2024-06-25 12:34PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 48 | 71.88% |
| SMH240628C00310000 | 2024-06-26 10:54AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 78.13% |
| SMH240628C00315000 | 2024-06-21 3:22PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 127 | 84.38% |
| SMH240628C00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 90.63% |
| SMH240628C00325000 | 2024-06-24 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 103.13% |
| SMH240628C00335000 | 2024-06-20 2:10PM EDT | 335.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 35 | 175.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 1,716 | 225.00% |
| SMH240628P00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,295 | 212.50% |
| SMH240628P00160000 | 2024-06-24 1:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,737 | 200.00% |
| SMH240628P00165000 | 2024-06-24 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 11,657 | 200.00% |
| SMH240628P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 4,081 | 178.13% |
| SMH240628P00175000 | 2024-06-24 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 581 | 2,817 | 187.50% |
| SMH240628P00180000 | 2024-06-24 2:08PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 132 | 15,139 | 179.69% |
| SMH240628P00185000 | 2024-06-25 11:49AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 939 | 24,134 | 162.50% |
| SMH240628P00190000 | 2024-06-26 12:38PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 4,461 | 142.19% |
| SMH240628P00195000 | 2024-06-27 11:18AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,957 | 125.00% |
| SMH240628P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,765 | 112.50% |
| SMH240628P00202500 | 2024-06-26 3:09PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 109.38% |
| SMH240628P00205000 | 2024-06-27 9:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 1,914 | 103.13% |
| SMH240628P00207500 | 2024-06-25 12:45PM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 857 | 96.88% |
| SMH240628P00210000 | 2024-06-27 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 206 | 7,164 | 93.75% |
| SMH240628P00212500 | 2024-06-27 9:34AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 108 | 1,136 | 87.50% |
| SMH240628P00215000 | 2024-06-25 10:40AM EDT | 215.00 | 0.04 | 0.01 | 1.21 | 0.00 | - | 16 | 2,440 | 157.03% |
| SMH240628P00217500 | 2024-06-26 2:58PM EDT | 217.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 327 | 94.53% |
| SMH240628P00220000 | 2024-06-27 9:42AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 1,402 | 85.16% |
| SMH240628P00222500 | 2024-06-26 9:52AM EDT | 222.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 432 | 113.77% |
| SMH240628P00225000 | 2024-06-27 12:54PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 1,158 | 74.22% |
| SMH240628P00227500 | 2024-06-27 12:54PM EDT | 227.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 4 | 280 | 71.09% |
| SMH240628P00230000 | 2024-06-27 9:59AM EDT | 230.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 6,859 | 73.24% |
| SMH240628P00232500 | 2024-06-27 1:52PM EDT | 232.50 | 0.01 | 0.02 | 0.23 | -0.05 | -83.33% | 6 | 255 | 75.20% |
| SMH240628P00235000 | 2024-06-27 12:49PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 1,706 | 52.34% |
| SMH240628P00237500 | 2024-06-27 12:01PM EDT | 237.50 | 0.03 | 0.02 | 0.22 | -0.05 | -62.50% | 29 | 355 | 62.31% |
| SMH240628P00240000 | 2024-06-27 1:50PM EDT | 240.00 | 0.01 | 0.01 | 0.04 | -0.08 | -88.89% | 36 | 3,239 | 47.46% |
| SMH240628P00242500 | 2024-06-27 1:49PM EDT | 242.50 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 121 | 1,166 | 41.80% |
| SMH240628P00245000 | 2024-06-27 1:49PM EDT | 245.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 274 | 2,932 | 37.70% |
| SMH240628P00247500 | 2024-06-27 2:01PM EDT | 247.50 | 0.07 | 0.04 | 0.07 | -0.29 | -80.56% | 181 | 900 | 33.69% |
| SMH240628P00250000 | 2024-06-27 1:28PM EDT | 250.00 | 0.12 | 0.09 | 0.11 | -0.30 | -71.43% | 2,090 | 2,969 | 30.08% |
| SMH240628P00252500 | 2024-06-27 1:52PM EDT | 252.50 | 0.19 | 0.19 | 0.22 | -0.50 | -72.46% | 515 | 747 | 27.64% |
| SMH240628P00255000 | 2024-06-27 2:14PM EDT | 255.00 | 0.50 | 0.46 | 0.51 | -0.58 | -53.70% | 1,276 | 2,959 | 26.42% |
| SMH240628P00257500 | 2024-06-27 2:12PM EDT | 257.50 | 1.14 | 1.10 | 1.14 | -0.57 | -33.33% | 1,145 | 2,014 | 25.95% |
| SMH240628P00260000 | 2024-06-27 2:18PM EDT | 260.00 | 2.16 | 2.20 | 2.26 | -0.53 | -19.70% | 2,045 | 3,833 | 26.07% |
| SMH240628P00262500 | 2024-06-27 12:55PM EDT | 262.50 | 4.07 | 3.65 | 4.00 | +0.02 | +0.49% | 76 | 1,037 | 28.27% |
| SMH240628P00265000 | 2024-06-27 1:29PM EDT | 265.00 | 6.01 | 5.70 | 6.00 | -0.98 | -14.02% | 48 | 1,246 | 29.20% |
| SMH240628P00267500 | 2024-06-27 11:25AM EDT | 267.50 | 8.71 | 8.05 | 8.40 | +0.16 | +1.87% | 4 | 368 | 34.86% |
| SMH240628P00270000 | 2024-06-27 11:54AM EDT | 270.00 | 12.00 | 9.60 | 10.80 | +1.25 | +11.63% | 12 | 575 | 39.11% |
| SMH240628P00272500 | 2024-06-27 12:43PM EDT | 272.50 | 13.75 | 11.45 | 13.45 | +1.55 | +12.70% | 6 | 226 | 50.64% |
| SMH240628P00275000 | 2024-06-27 11:53AM EDT | 275.00 | 16.82 | 15.15 | 16.60 | +2.66 | +18.79% | 6 | 294 | 54.93% |
| SMH240628P00277500 | 2024-06-27 11:50AM EDT | 277.50 | 19.08 | 16.30 | 18.40 | +4.34 | +29.44% | 3 | 25 | 62.21% |
| SMH240628P00280000 | 2024-06-27 10:46AM EDT | 280.00 | 19.96 | 19.10 | 21.25 | +0.97 | +5.11% | 4 | 37 | 79.98% |
| SMH240628P00285000 | 2024-06-26 1:33PM EDT | 285.00 | 25.90 | 23.85 | 27.65 | 0.00 | - | 5 | 0 | 73.14% |
| SMH240628P00290000 | 2024-06-21 9:36AM EDT | 290.00 | 24.00 | 28.85 | 32.65 | 0.00 | - | 4 | 0 | 83.98% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 38.90 | 42.75 | 0.00 | - | - | 0 | 109.08% |
© 2024 Yahoo. Todos los derechos reservados.