U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,522.00 -28.00 (-0.07%) F Nasdaq
20,095.25 +55.75 (+0.28%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.40 -0.20 (-0.01%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 67.00 | 59.00 | 60.80 | 0.00 | - | 1 | 1 | 59.72% |
| SMH240726C00215000 | 2024-06-24 11:47AM EDT | 215.00 | 45.89 | 44.40 | 46.75 | 0.00 | - | 3 | 0 | 52.22% |
| SMH240726C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 40.45 | 39.60 | 41.05 | 0.00 | - | 1 | 4 | 50.87% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 230.00 | 31.30 | 30.35 | 31.65 | 0.00 | - | 2 | 4 | 44.21% |
| SMH240726C00232500 | 2024-06-11 2:16PM EDT | 232.50 | 26.85 | 28.40 | 29.25 | 0.00 | - | 1 | 8 | 42.07% |
| SMH240726C00235000 | 2024-06-27 11:30AM EDT | 235.00 | 25.69 | 26.15 | 28.35 | -1.86 | -6.75% | 5 | 21 | 47.27% |
| SMH240726C00237500 | 2024-06-25 10:59AM EDT | 237.50 | 24.10 | 24.10 | 25.25 | 0.00 | - | 2 | 3 | 41.48% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 25.30 | 20.70 | 22.65 | 0.00 | - | 5 | 8 | 38.08% |
| SMH240726C00242500 | 2024-06-26 1:18PM EDT | 242.50 | 20.91 | 19.30 | 21.25 | 0.00 | - | 2 | 5 | 39.84% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 25.02 | 17.30 | 19.90 | 0.00 | - | 3 | 16 | 41.28% |
| SMH240726C00247500 | 2024-06-21 1:04PM EDT | 247.50 | 23.19 | 16.10 | 16.75 | 0.00 | - | 10 | 6 | 35.38% |
| SMH240726C00250000 | 2024-06-27 1:13PM EDT | 250.00 | 15.02 | 14.50 | 14.75 | +0.37 | +2.53% | 1 | 35 | 33.85% |
| SMH240726C00252500 | 2024-06-25 9:37AM EDT | 252.50 | 12.20 | 12.80 | 13.10 | 0.00 | - | 1 | 15 | 33.35% |
| SMH240726C00255000 | 2024-06-27 3:48PM EDT | 255.00 | 11.10 | 11.25 | 11.50 | -1.15 | -9.39% | 10 | 47 | 32.70% |
| SMH240726C00257500 | 2024-06-27 11:00AM EDT | 257.50 | 10.35 | 9.80 | 10.05 | -1.25 | -10.78% | 3 | 22 | 32.23% |
| SMH240726C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 8.31 | 8.50 | 8.70 | -2.09 | -20.10% | 80 | 168 | 31.75% |
| SMH240726C00262500 | 2024-06-27 2:43PM EDT | 262.50 | 7.65 | 7.30 | 7.50 | -0.25 | -3.16% | 8 | 19 | 31.41% |
| SMH240726C00265000 | 2024-06-27 2:15PM EDT | 265.00 | 6.60 | 6.25 | 6.45 | -0.10 | -1.49% | 23 | 94 | 31.23% |
| SMH240726C00267500 | 2024-06-27 1:13PM EDT | 267.50 | 5.65 | 5.30 | 5.50 | -0.50 | -8.13% | 2 | 52 | 31.03% |
| SMH240726C00270000 | 2024-06-27 11:52AM EDT | 270.00 | 4.47 | 4.45 | 4.65 | -0.59 | -11.66% | 7 | 104 | 30.82% |
| SMH240726C00272500 | 2024-06-27 1:42PM EDT | 272.50 | 4.15 | 3.75 | 3.95 | +0.15 | +3.75% | 1 | 55 | 30.84% |
| SMH240726C00275000 | 2024-06-27 11:22AM EDT | 275.00 | 3.30 | 3.15 | 3.30 | -0.60 | -15.38% | 4 | 193 | 30.69% |
| SMH240726C00277500 | 2024-06-26 9:57AM EDT | 277.50 | 4.00 | 2.62 | 2.76 | 0.00 | - | 1 | 37 | 30.65% |
| SMH240726C00280000 | 2024-06-27 3:57PM EDT | 280.00 | 2.19 | 2.18 | 2.31 | -0.59 | -21.22% | 23 | 81 | 30.71% |
| SMH240726C00282500 | 2024-06-27 3:51PM EDT | 282.50 | 1.80 | 1.80 | 1.92 | -0.20 | -10.00% | 3 | 35 | 30.74% |
| SMH240726C00285000 | 2024-06-27 3:49PM EDT | 285.00 | 1.51 | 1.48 | 1.59 | -0.47 | -23.74% | 7 | 273 | 30.79% |
| SMH240726C00287500 | 2024-06-26 3:31PM EDT | 287.50 | 1.56 | 1.22 | 1.31 | 0.00 | - | 10 | 52 | 30.84% |
| SMH240726C00290000 | 2024-06-27 3:22PM EDT | 290.00 | 1.04 | 1.00 | 1.09 | -0.41 | -28.28% | 14 | 122 | 31.01% |
| SMH240726C00292500 | 2024-06-27 1:37PM EDT | 292.50 | 0.91 | 0.82 | 0.92 | -0.20 | -18.02% | 2 | 8 | 31.30% |
| SMH240726C00295000 | 2024-06-27 9:49AM EDT | 295.00 | 1.05 | 0.67 | 0.76 | +0.09 | +9.37% | 1 | 26 | 31.45% |
| SMH240726C00297500 | 2024-06-25 12:55PM EDT | 297.50 | 0.74 | 0.54 | 0.63 | 0.00 | - | 2 | 21 | 31.62% |
| SMH240726C00300000 | 2024-06-27 3:43PM EDT | 300.00 | 0.50 | 0.44 | 0.53 | -0.08 | -13.79% | 1 | 99 | 31.91% |
| SMH240726C00305000 | 2024-06-25 9:40AM EDT | 305.00 | 0.38 | 0.29 | 0.38 | 0.00 | - | 1 | 10 | 32.57% |
| SMH240726C00310000 | 2024-06-26 12:09PM EDT | 310.00 | 0.30 | 0.19 | 0.27 | 0.00 | - | 1 | 10 | 33.13% |
| SMH240726C00315000 | 2024-06-25 11:17AM EDT | 315.00 | 0.21 | 0.13 | 0.20 | 0.00 | - | 8 | 25 | 33.89% |
| SMH240726C00335000 | 2024-06-18 2:38PM EDT | 335.00 | 0.50 | 0.00 | 1.28 | 0.00 | - | - | 1 | 51.42% |
| SMH240726C00355000 | 2024-06-20 3:41PM EDT | 355.00 | 0.10 | 0.00 | 1.17 | 0.00 | - | - | 5 | 59.47% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726P00190000 | 2024-06-17 11:36AM EDT | 190.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | - | 1 | 50.44% |
| SMH240726P00200000 | 2024-06-27 1:52PM EDT | 200.00 | 0.21 | 0.19 | 0.27 | -0.12 | -36.36% | 2 | 68 | 46.34% |
| SMH240726P00205000 | 2024-06-26 1:48PM EDT | 205.00 | 0.30 | 0.25 | 0.32 | 0.00 | - | 1 | 9 | 43.75% |
| SMH240726P00210000 | 2024-06-25 1:41PM EDT | 210.00 | 0.37 | 0.31 | 0.39 | 0.00 | - | 3 | 18 | 41.31% |
| SMH240726P00215000 | 2024-06-24 10:00AM EDT | 215.00 | 0.66 | 0.40 | 0.48 | 0.00 | - | 6 | 12 | 38.89% |
| SMH240726P00220000 | 2024-06-27 3:44PM EDT | 220.00 | 0.60 | 0.54 | 0.63 | -0.10 | -14.29% | 22 | 53 | 36.94% |
| SMH240726P00225000 | 2024-06-27 3:44PM EDT | 225.00 | 0.80 | 0.76 | 0.85 | -0.11 | -12.09% | 26 | 70 | 35.18% |
| SMH240726P00230000 | 2024-06-27 10:03AM EDT | 230.00 | 1.03 | 1.07 | 1.17 | -0.27 | -20.77% | 2 | 113 | 33.58% |
| SMH240726P00232500 | 2024-06-27 10:03AM EDT | 232.50 | 1.38 | 1.28 | 1.39 | -0.22 | -13.75% | 8 | 16 | 32.91% |
| SMH240726P00235000 | 2024-06-27 1:17PM EDT | 235.00 | 1.63 | 1.54 | 1.65 | -0.22 | -11.89% | 16 | 93 | 32.25% |
| SMH240726P00237500 | 2024-06-27 10:50AM EDT | 237.50 | 2.03 | 1.83 | 1.96 | -0.17 | -7.73% | 7 | 36 | 31.62% |
| SMH240726P00240000 | 2024-06-27 3:19PM EDT | 240.00 | 2.18 | 2.20 | 2.34 | -0.36 | -14.17% | 8 | 119 | 31.07% |
| SMH240726P00242500 | 2024-06-27 3:30PM EDT | 242.50 | 2.54 | 2.65 | 2.78 | -0.51 | -16.72% | 8 | 39 | 30.51% |
| SMH240726P00245000 | 2024-06-27 1:25PM EDT | 245.00 | 3.27 | 3.15 | 3.30 | -0.41 | -11.14% | 78 | 85 | 29.99% |
| SMH240726P00247500 | 2024-06-27 12:58PM EDT | 247.50 | 4.05 | 3.75 | 3.95 | -0.36 | -8.16% | 5 | 24 | 29.66% |
| SMH240726P00250000 | 2024-06-27 3:49PM EDT | 250.00 | 4.62 | 4.45 | 4.65 | -0.45 | -8.88% | 9 | 313 | 29.17% |
| SMH240726P00252500 | 2024-06-27 1:43PM EDT | 252.50 | 5.20 | 5.25 | 5.45 | -0.45 | -7.96% | 6 | 547 | 28.68% |
| SMH240726P00255000 | 2024-06-27 2:19PM EDT | 255.00 | 6.30 | 6.20 | 6.40 | -0.75 | -10.64% | 10 | 97 | 28.35% |
| SMH240726P00257500 | 2024-06-27 12:12PM EDT | 257.50 | 7.80 | 7.25 | 7.50 | -0.05 | -0.64% | 1 | 129 | 28.13% |
| SMH240726P00260000 | 2024-06-27 2:40PM EDT | 260.00 | 8.32 | 8.45 | 8.65 | -0.78 | -8.57% | 40 | 126 | 27.66% |
| SMH240726P00262500 | 2024-06-27 10:03AM EDT | 262.50 | 9.05 | 9.75 | 10.00 | -0.65 | -6.70% | 3 | 151 | 27.47% |
| SMH240726P00265000 | 2024-06-27 2:40PM EDT | 265.00 | 10.96 | 11.15 | 11.45 | +0.88 | +8.73% | 10 | 145 | 27.20% |
| SMH240726P00267500 | 2024-06-24 1:32PM EDT | 267.50 | 14.74 | 12.75 | 13.00 | 0.00 | - | 13 | 22 | 26.86% |
| SMH240726P00270000 | 2024-06-25 9:36AM EDT | 270.00 | 16.73 | 14.40 | 14.70 | 0.00 | - | 3 | 41 | 26.63% |
| SMH240726P00272500 | 2024-06-26 10:10AM EDT | 272.50 | 14.00 | 15.35 | 17.10 | 0.00 | - | 1 | 75 | 28.86% |
| SMH240726P00275000 | 2024-06-26 3:42PM EDT | 275.00 | 18.24 | 17.20 | 19.35 | 0.00 | - | 3 | 45 | 30.31% |
| SMH240726P00277500 | 2024-06-21 10:10AM EDT | 277.50 | 17.33 | 19.60 | 21.05 | 0.00 | - | 4 | 19 | 29.03% |
| SMH240726P00280000 | 2024-06-25 10:30AM EDT | 280.00 | 22.98 | 21.05 | 22.70 | 0.00 | - | 2 | 4 | 26.75% |
| SMH240726P00282500 | 2024-06-21 9:44AM EDT | 282.50 | 21.10 | 23.50 | 25.65 | 0.00 | - | 18 | 18 | 31.24% |
| SMH240726P00285000 | 2024-06-18 3:58PM EDT | 285.00 | 14.50 | 26.25 | 27.50 | 0.00 | - | 11 | 11 | 29.37% |
© 2024 Yahoo. Todos los derechos reservados.