U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,512.00 -38.00 (-0.10%) F Nasdaq
20,087.50 +48.00 (+0.24%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.02 +0.28 (+0.34%) Oro
2,331.60 -5.00 (-0.21%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-05-17 3:13PM EDT | 100.00 | 130.98 | 166.55 | 170.00 | 0.00 | - | 4 | 8 | 357.67% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 148.60 | 151.45 | 0.00 | - | 2 | 0 | 317.14% |
| SMH240719C00125000 | 2024-06-07 10:59AM EDT | 125.00 | 128.32 | 133.00 | 135.40 | 0.00 | - | 2 | 4 | 137.89% |
| SMH240719C00140000 | 2024-06-21 1:02PM EDT | 140.00 | 126.51 | 118.25 | 120.55 | 0.00 | - | 2 | 10 | 127.00% |
| SMH240719C00145000 | 2024-06-10 3:52PM EDT | 145.00 | 111.65 | 113.45 | 115.55 | 0.00 | - | 10 | 11 | 123.97% |
| SMH240719C00150000 | 2024-06-26 9:58AM EDT | 150.00 | 113.60 | 108.35 | 110.60 | 0.00 | - | 1 | 2 | 116.80% |
| SMH240719C00155000 | 2024-06-20 10:26AM EDT | 155.00 | 120.97 | 103.40 | 105.60 | 0.00 | - | 5 | 16 | 111.33% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240719C00165000 | 2024-06-12 10:08AM EDT | 165.00 | 98.67 | 93.40 | 95.65 | 0.00 | - | 1 | 10 | 100.10% |
| SMH240719C00170000 | 2024-06-20 2:15PM EDT | 170.00 | 101.58 | 88.40 | 90.70 | 0.00 | - | 1 | 8 | 94.97% |
| SMH240719C00175000 | 2024-06-21 11:37AM EDT | 175.00 | 92.18 | 83.45 | 85.60 | 0.00 | - | 1 | 21 | 88.72% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 79.45 | 81.75 | 0.00 | - | 1 | 58 | 86.04% |
| SMH240719C00180000 | 2024-06-27 1:39PM EDT | 180.00 | 80.08 | 78.55 | 80.75 | +0.48 | +0.60% | 1 | 26 | 85.99% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-06-21 10:45AM EDT | 182.00 | 83.61 | 76.40 | 78.75 | 0.00 | - | 2 | 30 | 82.23% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 0.00% |
| SMH240719C00185000 | 2024-06-27 1:21PM EDT | 185.00 | 75.10 | 73.55 | 75.80 | -5.12 | -6.38% | 1 | 37 | 81.01% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 81.50 | 82.60 | 0.00 | - | 1 | 41 | 157.79% |
| SMH240719C00187000 | 2024-05-08 11:57AM EDT | 187.00 | 36.37 | 66.05 | 68.30 | 0.00 | - | 6 | 19 | 0.00% |
| SMH240719C00188000 | 2024-05-03 12:21PM EDT | 188.00 | 33.95 | 52.00 | 56.65 | 0.00 | - | 1 | 24 | 0.00% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 35.90 | 37.95 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-06-20 12:18PM EDT | 190.00 | 85.51 | 68.50 | 70.60 | 0.00 | - | 1 | 87 | 73.17% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 41.55 | 43.15 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-05-17 3:23PM EDT | 192.00 | 41.50 | 76.30 | 77.75 | 0.00 | - | 1 | 34 | 153.77% |
| SMH240719C00193000 | 2024-06-13 3:48PM EDT | 193.00 | 75.50 | 66.00 | 67.65 | 0.00 | - | 1 | 33 | 74.95% |
| SMH240719C00194000 | 2024-06-20 1:20PM EDT | 194.00 | 77.54 | 65.00 | 66.45 | 0.00 | - | 1 | 27 | 72.22% |
| SMH240719C00195000 | 2024-06-27 3:15PM EDT | 195.00 | 65.90 | 64.10 | 65.90 | -7.82 | -10.61% | 2 | 59 | 75.49% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719C00197000 | 2024-05-17 3:23PM EDT | 197.00 | 36.78 | 71.25 | 72.55 | 0.00 | - | 1 | 17 | 144.36% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 71.00 | 73.35 | 0.00 | - | 2 | 113 | 150.37% |
| SMH240719C00199000 | 2024-06-12 10:48AM EDT | 199.00 | 66.00 | 59.25 | 61.60 | 0.00 | - | 1 | 41 | 61.47% |
| SMH240719C00200000 | 2024-06-21 1:37PM EDT | 200.00 | 66.95 | 59.00 | 60.80 | 0.00 | - | 20 | 117 | 68.56% |
| SMH240719C00205000 | 2024-06-27 2:18PM EDT | 205.00 | 55.14 | 54.10 | 55.60 | -2.96 | -5.09% | 1 | 225 | 62.52% |
| SMH240719C00210000 | 2024-06-26 3:13PM EDT | 210.00 | 49.10 | 49.15 | 50.75 | 0.00 | - | 1 | 751 | 58.59% |
| SMH240719C00215000 | 2024-06-27 1:23PM EDT | 215.00 | 44.99 | 44.15 | 45.85 | -1.93 | -4.11% | 1 | 406 | 53.93% |
| SMH240719C00220000 | 2024-06-27 1:29PM EDT | 220.00 | 40.36 | 39.25 | 40.85 | -1.64 | -3.90% | 9 | 1,376 | 56.74% |
| SMH240719C00225000 | 2024-06-27 1:39PM EDT | 225.00 | 35.39 | 33.15 | 36.05 | -0.09 | -0.25% | 2 | 554 | 52.54% |
| SMH240719C00230000 | 2024-06-27 3:30PM EDT | 230.00 | 31.35 | 28.85 | 31.50 | 0.00 | - | 34 | 1,760 | 49.77% |
| SMH240719C00235000 | 2024-06-27 2:52PM EDT | 235.00 | 26.90 | 24.90 | 26.85 | +1.20 | +4.67% | 1 | 1,538 | 45.78% |
| SMH240719C00240000 | 2024-06-27 3:12PM EDT | 240.00 | 22.60 | 21.00 | 21.90 | +0.49 | +2.22% | 3 | 1,264 | 39.67% |
| SMH240719C00245000 | 2024-06-27 3:43PM EDT | 245.00 | 17.34 | 16.90 | 18.10 | -0.10 | -0.57% | 7 | 1,173 | 39.03% |
| SMH240719C00250000 | 2024-06-27 3:24PM EDT | 250.00 | 13.95 | 13.15 | 13.50 | +0.35 | +2.57% | 22 | 2,096 | 33.44% |
| SMH240719C00255000 | 2024-06-27 3:56PM EDT | 255.00 | 9.75 | 9.95 | 10.15 | -1.65 | -14.47% | 74 | 2,145 | 32.09% |
| SMH240719C00260000 | 2024-06-27 3:56PM EDT | 260.00 | 6.99 | 7.20 | 7.35 | -2.01 | -22.33% | 1,140 | 7,667 | 31.12% |
| SMH240719C00265000 | 2024-06-27 3:54PM EDT | 265.00 | 4.98 | 5.00 | 5.10 | -1.67 | -25.11% | 105 | 2,091 | 30.36% |
| SMH240719C00270000 | 2024-06-27 3:58PM EDT | 270.00 | 3.26 | 3.35 | 3.45 | -1.44 | -30.64% | 1,033 | 10,285 | 30.07% |
| SMH240719C00275000 | 2024-06-27 3:44PM EDT | 275.00 | 2.21 | 2.21 | 2.27 | -1.04 | -32.00% | 294 | 1,618 | 29.98% |
| SMH240719C00280000 | 2024-06-27 3:52PM EDT | 280.00 | 1.40 | 1.43 | 1.48 | -0.69 | -33.01% | 222 | 3,618 | 30.16% |
| SMH240719C00285000 | 2024-06-27 3:52PM EDT | 285.00 | 0.91 | 0.93 | 0.97 | -0.41 | -31.06% | 71 | 1,923 | 30.62% |
| SMH240719C00290000 | 2024-06-27 3:55PM EDT | 290.00 | 0.59 | 0.60 | 0.64 | -0.36 | -37.89% | 49 | 3,301 | 31.20% |
| SMH240719C00295000 | 2024-06-27 3:11PM EDT | 295.00 | 0.39 | 0.39 | 0.42 | -0.14 | -26.42% | 12 | 1,001 | 31.79% |
| SMH240719C00300000 | 2024-06-27 11:52AM EDT | 300.00 | 0.26 | 0.25 | 0.29 | -0.13 | -33.33% | 106 | 913 | 32.69% |
| SMH240719C00305000 | 2024-06-27 11:57AM EDT | 305.00 | 0.17 | 0.17 | 0.20 | -0.14 | -45.16% | 3 | 1,832 | 33.50% |
| SMH240719C00310000 | 2024-06-27 11:07AM EDT | 310.00 | 0.14 | 0.11 | 0.14 | -0.07 | -33.33% | 11 | 334 | 34.38% |
| SMH240719C00315000 | 2024-06-27 1:19PM EDT | 315.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 10 | 51 | 35.74% |
| SMH240719C00320000 | 2024-06-27 1:19PM EDT | 320.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 20 | 79 | 43.99% |
| SMH240719C00325000 | 2024-06-25 11:34AM EDT | 325.00 | 0.09 | 0.03 | 0.49 | 0.00 | - | 1 | 65 | 50.88% |
| SMH240719C00330000 | 2024-06-26 12:00PM EDT | 330.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 51 | 42.87% |
| SMH240719C00335000 | 2024-06-24 3:43PM EDT | 335.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 11 | 481 | 55.03% |
| SMH240719C00340000 | 2024-06-21 10:40AM EDT | 340.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 50 | 52 | 51.42% |
| SMH240719C00350000 | 2024-06-24 11:16AM EDT | 350.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 50.68% |
| SMH240719C00365000 | 2024-06-18 2:48PM EDT | 365.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 1 | 61.23% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 10 | 53 | 175.10% |
| SMH240719P00105000 | 2024-06-24 1:10PM EDT | 105.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 180 | 181 | 163.28% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 160.35% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 155.08% |
| SMH240719P00120000 | 2024-06-24 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 30 | 337 | 133.20% |
| SMH240719P00125000 | 2024-06-20 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 258 | 95.31% |
| SMH240719P00130000 | 2024-06-18 3:31PM EDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 196 | 95.31% |
| SMH240719P00135000 | 2024-06-18 3:31PM EDT | 135.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 135 | 90.63% |
| SMH240719P00140000 | 2024-06-21 1:41PM EDT | 140.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 10 | 147 | 95.31% |
| SMH240719P00145000 | 2024-06-27 11:47AM EDT | 145.00 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 1 | 45 | 92.58% |
| SMH240719P00150000 | 2024-06-27 2:19PM EDT | 150.00 | 0.02 | 0.01 | 1.30 | -0.06 | -75.00% | 2 | 71 | 118.07% |
| SMH240719P00155000 | 2024-06-25 12:21PM EDT | 155.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 49 | 148 | 87.50% |
| SMH240719P00160000 | 2024-06-26 2:50PM EDT | 160.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 10 | 685 | 85.16% |
| SMH240719P00165000 | 2024-06-27 1:10PM EDT | 165.00 | 0.26 | 0.03 | 0.26 | +0.18 | +225.00% | 2 | 484 | 79.59% |
| SMH240719P00170000 | 2024-06-27 1:10PM EDT | 170.00 | 0.28 | 0.03 | 0.28 | +0.14 | +100.00% | 2 | 320 | 75.49% |
| SMH240719P00175000 | 2024-06-12 9:58AM EDT | 175.00 | 0.12 | 0.00 | 0.54 | 0.00 | - | 3 | 134 | 76.56% |
| SMH240719P00179000 | 2024-06-10 12:06PM EDT | 179.00 | 0.18 | 0.04 | 0.10 | 0.00 | - | 10 | 458 | 60.74% |
| SMH240719P00180000 | 2024-06-26 12:21PM EDT | 180.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 5 | 3,398 | 61.72% |
| SMH240719P00181000 | 2024-06-24 3:35PM EDT | 181.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 42 | 238 | 60.55% |
| SMH240719P00182000 | 2024-06-24 1:00PM EDT | 182.00 | 0.15 | 0.04 | 0.29 | 0.00 | - | 10 | 45 | 65.04% |
| SMH240719P00183000 | 2024-06-25 11:49AM EDT | 183.00 | 0.10 | 0.04 | 0.60 | 0.00 | - | 70 | 214 | 70.65% |
| SMH240719P00184000 | 2024-06-24 9:34AM EDT | 184.00 | 0.15 | 0.01 | 0.61 | 0.00 | - | 2 | 670 | 69.34% |
| SMH240719P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 5 | 329 | 55.27% |
| SMH240719P00186000 | 2024-06-24 9:36AM EDT | 186.00 | 0.16 | 0.05 | 0.62 | 0.00 | - | 2 | 136 | 68.26% |
| SMH240719P00187000 | 2024-06-24 2:15PM EDT | 187.00 | 0.16 | 0.04 | 0.63 | 0.00 | - | 2 | 287 | 67.29% |
| SMH240719P00188000 | 2024-06-25 1:31PM EDT | 188.00 | 0.12 | 0.00 | 1.36 | 0.00 | - | 1 | 299 | 75.10% |
| SMH240719P00189000 | 2024-06-13 3:43PM EDT | 189.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 312 | 361 | 65.87% |
| SMH240719P00190000 | 2024-06-27 1:54PM EDT | 190.00 | 0.15 | 0.05 | 0.35 | +0.01 | +7.14% | 1 | 2,823 | 59.52% |
| SMH240719P00191000 | 2024-06-20 11:25AM EDT | 191.00 | 0.20 | 0.05 | 0.32 | 0.00 | - | 40 | 191 | 58.01% |
| SMH240719P00192000 | 2024-06-10 12:43PM EDT | 192.00 | 0.27 | 0.00 | 0.87 | 0.00 | - | 2 | 1,200 | 65.38% |
| SMH240719P00193000 | 2024-06-25 1:17PM EDT | 193.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 10 | 388 | 52.64% |
| SMH240719P00194000 | 2024-06-21 1:45PM EDT | 194.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 1 | 331 | 51.86% |
| SMH240719P00195000 | 2024-06-27 3:15PM EDT | 195.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 4 | 1,183 | 51.56% |
| SMH240719P00196000 | 2024-06-21 10:31AM EDT | 196.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 560 | 50.78% |
| SMH240719P00197000 | 2024-06-26 1:36PM EDT | 197.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 4 | 837 | 50.68% |
| SMH240719P00198000 | 2024-06-27 2:10PM EDT | 198.00 | 0.13 | 0.12 | 0.15 | -0.11 | -45.83% | 2 | 615 | 50.39% |
| SMH240719P00199000 | 2024-06-20 10:18AM EDT | 199.00 | 0.22 | 0.13 | 0.15 | 0.00 | - | 27 | 1,323 | 49.51% |
| SMH240719P00200000 | 2024-06-27 11:58AM EDT | 200.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 51 | 1,607 | 49.17% |
| SMH240719P00205000 | 2024-06-27 3:58PM EDT | 205.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 16 | 5,948 | 46.19% |
| SMH240719P00210000 | 2024-06-27 3:44PM EDT | 210.00 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 40 | 3,671 | 43.31% |
| SMH240719P00215000 | 2024-06-27 2:56PM EDT | 215.00 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 14 | 1,561 | 40.43% |
| SMH240719P00220000 | 2024-06-27 3:54PM EDT | 220.00 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 80 | 13,745 | 38.09% |
| SMH240719P00225000 | 2024-06-27 3:57PM EDT | 225.00 | 0.50 | 0.47 | 0.50 | -0.07 | -12.28% | 77 | 1,632 | 35.82% |
| SMH240719P00230000 | 2024-06-27 3:54PM EDT | 230.00 | 0.75 | 0.68 | 0.72 | -0.08 | -9.64% | 224 | 13,770 | 34.01% |
| SMH240719P00235000 | 2024-06-27 3:59PM EDT | 235.00 | 1.07 | 1.02 | 1.07 | -0.24 | -18.32% | 1,149 | 7,896 | 32.45% |
| SMH240719P00240000 | 2024-06-27 3:59PM EDT | 240.00 | 1.58 | 1.55 | 1.60 | -0.10 | -5.95% | 168 | 6,805 | 31.02% |
| SMH240719P00245000 | 2024-06-27 3:59PM EDT | 245.00 | 2.43 | 2.35 | 2.41 | -0.07 | -2.80% | 135 | 3,737 | 29.82% |
| SMH240719P00250000 | 2024-06-27 3:59PM EDT | 250.00 | 3.61 | 3.50 | 3.60 | +0.01 | +0.28% | 466 | 9,852 | 28.81% |
| SMH240719P00255000 | 2024-06-27 3:56PM EDT | 255.00 | 5.42 | 5.15 | 5.30 | -0.14 | -2.52% | 149 | 2,704 | 28.08% |
| SMH240719P00260000 | 2024-06-27 3:52PM EDT | 260.00 | 7.50 | 7.35 | 7.50 | +0.34 | +4.75% | 1,427 | 5,847 | 27.22% |
| SMH240719P00265000 | 2024-06-27 12:31PM EDT | 265.00 | 10.58 | 10.15 | 10.35 | +0.73 | +7.41% | 429 | 2,404 | 26.70% |
| SMH240719P00270000 | 2024-06-27 12:17PM EDT | 270.00 | 14.14 | 12.65 | 13.85 | +1.19 | +9.19% | 59 | 1,710 | 26.64% |
| SMH240719P00275000 | 2024-06-27 12:25PM EDT | 275.00 | 18.00 | 16.20 | 17.85 | +0.02 | +0.11% | 142 | 764 | 26.86% |
| SMH240719P00280000 | 2024-06-26 3:30PM EDT | 280.00 | 22.00 | 20.95 | 22.50 | 0.00 | - | 11 | 300 | 29.37% |
| SMH240719P00285000 | 2024-06-26 11:25AM EDT | 285.00 | 26.41 | 25.35 | 27.00 | 0.00 | - | 2 | 38 | 29.66% |
| SMH240719P00290000 | 2024-06-26 11:25AM EDT | 290.00 | 30.51 | 30.05 | 32.95 | 0.00 | - | 1 | 59 | 41.17% |
| SMH240719P00295000 | 2024-06-21 11:41AM EDT | 295.00 | 29.08 | 35.00 | 37.80 | 0.00 | - | 1 | 19 | 44.17% |
| SMH240719P00300000 | 2024-06-20 3:59PM EDT | 300.00 | 32.00 | 40.00 | 42.85 | 0.00 | - | - | 0 | 48.46% |
| SMH240719P00305000 | 2024-06-17 3:47PM EDT | 305.00 | 32.94 | 45.15 | 47.75 | 0.00 | - | - | 0 | 51.39% |
© 2024 Yahoo. Todos los derechos reservados.