VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712C00170000 | 2024-06-06 1:03PM EDT | 170.00 | 82.95 | 88.30 | 91.85 | 0.00 | - | 6 | 6 | 122.41% |
| SMH240712C00212500 | 2024-06-14 1:02PM EDT | 212.50 | 55.46 | 46.00 | 49.10 | 0.00 | - | - | 50 | 65.87% |
| SMH240712C00217500 | 2024-06-21 2:45PM EDT | 217.50 | 48.54 | 41.00 | 44.10 | 0.00 | - | 2 | 2 | 59.72% |
| SMH240712C00227500 | 2024-06-10 3:14PM EDT | 227.50 | 30.70 | 31.05 | 34.30 | 0.00 | - | - | 3 | 63.72% |
| SMH240712C00230000 | 2024-06-26 9:47AM EDT | 230.00 | 33.45 | 28.45 | 31.25 | 0.00 | - | 1 | 8 | 55.74% |
| SMH240712C00232500 | 2024-06-24 10:59AM EDT | 232.50 | 28.22 | 26.15 | 27.75 | 0.00 | - | 1 | 3 | 43.52% |
| SMH240712C00235000 | 2024-06-21 3:27PM EDT | 235.00 | 32.06 | 24.35 | 25.70 | 0.00 | - | 3 | 25 | 44.36% |
| SMH240712C00237500 | 2024-06-26 3:04PM EDT | 237.50 | 22.13 | 22.45 | 23.90 | 0.00 | - | 3 | 4 | 46.30% |
| SMH240712C00240000 | 2024-06-26 3:15PM EDT | 240.00 | 19.97 | 20.05 | 21.35 | 0.00 | - | 32 | 41 | 42.36% |
| SMH240712C00242500 | 2024-06-20 1:27PM EDT | 242.50 | 29.21 | 18.05 | 19.15 | 0.00 | - | 7 | 6 | 40.67% |
| SMH240712C00245000 | 2024-06-20 10:19AM EDT | 245.00 | 30.97 | 16.40 | 16.75 | 0.00 | - | 1 | 63 | 37.50% |
| SMH240712C00247500 | 2024-06-25 12:55PM EDT | 247.50 | 14.70 | 12.80 | 15.15 | 0.00 | - | 2 | 33 | 38.70% |
| SMH240712C00250000 | 2024-06-27 1:40PM EDT | 250.00 | 12.80 | 11.45 | 12.30 | +0.65 | +5.35% | 1 | 32 | 32.58% |
| SMH240712C00252500 | 2024-06-26 1:33PM EDT | 252.50 | 11.00 | 10.15 | 10.30 | 0.00 | - | 20 | 45 | 30.80% |
| SMH240712C00255000 | 2024-06-27 11:55AM EDT | 255.00 | 8.05 | 8.80 | 8.95 | -1.00 | -11.05% | 8 | 130 | 31.65% |
| SMH240712C00257500 | 2024-06-27 10:28AM EDT | 257.50 | 7.50 | 7.10 | 7.25 | -1.40 | -15.73% | 3 | 33 | 30.14% |
| SMH240712C00260000 | 2024-06-27 12:58PM EDT | 260.00 | 5.80 | 5.75 | 5.85 | -1.67 | -22.36% | 24 | 258 | 29.35% |
| SMH240712C00262500 | 2024-06-27 1:48PM EDT | 262.50 | 4.90 | 4.60 | 4.65 | -0.05 | -1.01% | 29 | 372 | 28.77% |
| SMH240712C00265000 | 2024-06-27 1:50PM EDT | 265.00 | 3.90 | 3.55 | 3.70 | -0.30 | -7.14% | 162 | 96 | 28.64% |
| SMH240712C00267500 | 2024-06-27 1:48PM EDT | 267.50 | 3.15 | 2.77 | 2.81 | -0.52 | -14.17% | 2,584 | 86 | 28.04% |
| SMH240712C00270000 | 2024-06-27 1:40PM EDT | 270.00 | 2.40 | 2.13 | 2.19 | -0.85 | -26.15% | 65 | 172 | 28.14% |
| SMH240712C00272500 | 2024-06-27 11:21AM EDT | 272.50 | 1.70 | 1.64 | 1.67 | -0.22 | -11.46% | 2,502 | 105 | 28.13% |
| SMH240712C00275000 | 2024-06-27 1:41PM EDT | 275.00 | 1.38 | 1.23 | 1.28 | -0.67 | -32.68% | 46 | 426 | 28.30% |
| SMH240712C00277500 | 2024-06-27 10:14AM EDT | 277.50 | 1.40 | 0.97 | 1.00 | -0.20 | -12.50% | 2 | 218 | 28.72% |
| SMH240712C00280000 | 2024-06-27 2:02PM EDT | 280.00 | 0.71 | 0.69 | 0.71 | -0.39 | -35.45% | 21 | 189 | 28.44% |
| SMH240712C00282500 | 2024-06-27 12:46PM EDT | 282.50 | 0.57 | 0.52 | 0.54 | -0.13 | -18.57% | 4 | 69 | 28.76% |
| SMH240712C00285000 | 2024-06-27 2:03PM EDT | 285.00 | 0.40 | 0.40 | 0.41 | -0.17 | -29.82% | 8 | 213 | 29.10% |
| SMH240712C00287500 | 2024-06-27 9:39AM EDT | 287.50 | 0.54 | 0.29 | 0.32 | +0.10 | +22.73% | 4 | 34 | 29.64% |
| SMH240712C00290000 | 2024-06-27 12:33PM EDT | 290.00 | 0.23 | 0.22 | 0.25 | -0.13 | -36.11% | 11 | 91 | 30.13% |
| SMH240712C00292500 | 2024-06-26 9:54AM EDT | 292.50 | 0.35 | 0.18 | 0.20 | 0.00 | - | 2 | 8 | 30.76% |
| SMH240712C00295000 | 2024-06-27 10:07AM EDT | 295.00 | 0.20 | 0.13 | 0.16 | -0.03 | -13.04% | 1 | 167 | 31.35% |
| SMH240712C00297500 | 2024-06-25 3:18PM EDT | 297.50 | 0.18 | 0.11 | 0.13 | 0.00 | - | 1 | 2 | 32.03% |
| SMH240712C00300000 | 2024-06-26 2:03PM EDT | 300.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 20 | 179 | 32.81% |
| SMH240712C00305000 | 2024-06-25 12:08PM EDT | 305.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 10 | 10 | 34.38% |
| SMH240712C00310000 | 2024-06-26 1:44PM EDT | 310.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 30 | 52 | 36.72% |
| SMH240712C00315000 | 2024-06-21 12:33PM EDT | 315.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 50.59% |
| SMH240712C00320000 | 2024-06-24 9:57AM EDT | 320.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 14 | 13 | 45.22% |
| SMH240712C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 64.75% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712P00145000 | 2024-06-24 1:25PM EDT | 145.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 695 | 710 | 101.56% |
| SMH240712P00150000 | 2024-06-06 1:03PM EDT | 150.00 | 0.38 | 0.01 | 2.08 | 0.00 | - | 6 | 6 | 150.68% |
| SMH240712P00170000 | 2024-06-04 1:05PM EDT | 170.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 170 | 170 | 79.69% |
| SMH240712P00180000 | 2024-06-13 1:14PM EDT | 180.00 | 0.14 | 0.01 | 0.11 | 0.00 | - | 7 | 7 | 69.14% |
| SMH240712P00185000 | 2024-06-25 9:30AM EDT | 185.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 12 | 174 | 66.60% |
| SMH240712P00195000 | 2024-06-27 1:34PM EDT | 195.00 | 0.07 | 0.01 | 0.12 | -0.09 | -56.25% | 20 | 13 | 55.66% |
| SMH240712P00200000 | 2024-06-26 1:19PM EDT | 200.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 4 | 252 | 52.15% |
| SMH240712P00205000 | 2024-06-25 9:51AM EDT | 205.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 30 | 225 | 50.78% |
| SMH240712P00210000 | 2024-06-26 1:06PM EDT | 210.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 172 | 46.68% |
| SMH240712P00212500 | 2024-06-26 12:51PM EDT | 212.50 | 0.18 | 0.12 | 0.15 | 0.00 | - | 13 | 21 | 45.31% |
| SMH240712P00215000 | 2024-06-27 1:16PM EDT | 215.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 2 | 20 | 43.36% |
| SMH240712P00217500 | 2024-06-27 9:34AM EDT | 217.50 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 1 | 15 | 41.80% |
| SMH240712P00220000 | 2024-06-24 3:26PM EDT | 220.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 3 | 137 | 40.14% |
| SMH240712P00222500 | 2024-06-26 12:51PM EDT | 222.50 | 0.29 | 0.21 | 0.23 | 0.00 | - | 13 | 48 | 38.67% |
| SMH240712P00225000 | 2024-06-26 3:53PM EDT | 225.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 4 | 374 | 37.06% |
| SMH240712P00227500 | 2024-06-27 9:34AM EDT | 227.50 | 0.32 | 0.29 | 0.31 | -0.21 | -39.62% | 1 | 21 | 35.79% |
| SMH240712P00230000 | 2024-06-26 11:29AM EDT | 230.00 | 0.48 | 0.36 | 0.39 | 0.00 | - | 1 | 892 | 34.86% |
| SMH240712P00232500 | 2024-06-27 12:34PM EDT | 232.50 | 0.48 | 0.45 | 0.48 | -0.23 | -32.39% | 2 | 61 | 33.74% |
| SMH240712P00235000 | 2024-06-27 12:49PM EDT | 235.00 | 0.57 | 0.57 | 0.59 | -0.19 | -25.00% | 8 | 882 | 32.62% |
| SMH240712P00237500 | 2024-06-27 11:21AM EDT | 237.50 | 0.77 | 0.68 | 0.71 | -0.15 | -16.30% | 8 | 1,146 | 31.30% |
| SMH240712P00240000 | 2024-06-27 12:35PM EDT | 240.00 | 0.93 | 0.91 | 0.94 | -0.19 | -16.96% | 17 | 2,225 | 30.79% |
| SMH240712P00242500 | 2024-06-27 1:06PM EDT | 242.50 | 1.18 | 1.19 | 1.23 | -0.18 | -13.24% | 20 | 229 | 30.23% |
| SMH240712P00245000 | 2024-06-27 1:26PM EDT | 245.00 | 1.52 | 1.50 | 1.55 | -0.17 | -10.06% | 18 | 3,621 | 29.35% |
| SMH240712P00247500 | 2024-06-27 11:46AM EDT | 247.50 | 2.20 | 1.97 | 2.02 | +0.19 | +9.45% | 19 | 3,698 | 28.92% |
| SMH240712P00250000 | 2024-06-27 1:27PM EDT | 250.00 | 2.45 | 2.36 | 2.41 | -0.32 | -11.55% | 12 | 153 | 27.41% |
| SMH240712P00252500 | 2024-06-27 12:43PM EDT | 252.50 | 3.30 | 3.15 | 3.25 | -0.15 | -4.35% | 17 | 1,577 | 27.75% |
| SMH240712P00255000 | 2024-06-27 1:27PM EDT | 255.00 | 3.95 | 4.00 | 4.10 | -0.51 | -11.43% | 27 | 865 | 27.33% |
| SMH240712P00257500 | 2024-06-27 1:48PM EDT | 257.50 | 4.70 | 4.90 | 5.00 | -0.90 | -16.07% | 81 | 1,249 | 26.42% |
| SMH240712P00260000 | 2024-06-27 1:54PM EDT | 260.00 | 5.79 | 6.05 | 6.15 | -0.12 | -2.03% | 60 | 139 | 25.89% |
| SMH240712P00262500 | 2024-06-27 11:17AM EDT | 262.50 | 7.53 | 7.20 | 7.35 | +0.50 | +7.11% | 3 | 71 | 24.76% |
| SMH240712P00265000 | 2024-06-27 11:19AM EDT | 265.00 | 9.14 | 8.95 | 9.15 | -0.26 | -2.77% | 1 | 165 | 25.66% |
| SMH240712P00267500 | 2024-06-26 2:27PM EDT | 267.50 | 11.25 | 10.70 | 10.95 | 0.00 | - | 1 | 283 | 25.84% |
| SMH240712P00270000 | 2024-06-27 2:04PM EDT | 270.00 | 12.49 | 12.60 | 13.15 | -1.21 | -8.12% | 1 | 1,914 | 27.61% |
| SMH240712P00272500 | 2024-06-24 12:40PM EDT | 272.50 | 15.21 | 14.10 | 14.75 | 0.00 | - | 5 | 58 | 24.89% |
| SMH240712P00275000 | 2024-06-26 3:50PM EDT | 275.00 | 16.42 | 16.30 | 17.90 | 0.00 | - | 1 | 238 | 32.32% |
| SMH240712P00277500 | 2024-06-24 2:04PM EDT | 277.50 | 18.94 | 18.45 | 19.80 | -2.43 | -11.37% | 15 | 17 | 30.80% |
| SMH240712P00280000 | 2024-06-27 1:08PM EDT | 280.00 | 21.00 | 20.40 | 21.70 | +0.50 | +2.44% | 1 | 16 | 27.81% |
| SMH240712P00282500 | 2024-06-20 1:06PM EDT | 282.50 | 15.80 | 23.20 | 24.65 | 0.00 | - | - | 0 | 34.66% |
| SMH240712P00285000 | 2024-06-20 10:44AM EDT | 285.00 | 12.58 | 24.20 | 27.40 | 0.00 | - | - | 12 | 39.34% |
| SMH240712P00290000 | 2024-06-21 10:49AM EDT | 290.00 | 25.00 | 28.95 | 32.20 | 0.00 | - | 1 | 1 | 42.26% |
© 2024 Yahoo. Todos los derechos reservados.