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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.75 | 0.00 | - | - | - | 47.50 | 0.28 | 0.00 | - | 10 | 529 |
| 163.35 | 0.00 | - | 1 | 51 | 50.00 | 0.10 | 0.00 | - | 1 | 26 |
| 39.34 | 0.00 | - | - | - | 52.50 | 0.10 | 0.00 | - | 3 | 66 |
| 45.05 | 0.00 | - | - | - | 55.00 | 0.09 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 57.50 | 0.63 | 0.00 | - | 8 | 0 |
| 174.40 | 0.00 | - | 12 | 14 | 60.00 | 0.15 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 62.50 | 0.15 | 0.00 | - | 1 | 193 |
| 169.31 | 0.00 | - | 7 | 33 | 65.00 | 0.17 | 0.00 | - | 7 | 15 |
| 98.30 | 0.00 | - | 10 | 10 | 67.50 | 0.24 | 0.00 | - | 7 | 11 |
| 178.62 | 0.00 | - | 5 | 41 | 70.00 | 0.19 | 0.00 | - | 2 | 14 |
| 34.70 | 0.00 | - | - | - | 72.50 | 3.08 | 0.00 | - | - | 48 |
| 116.58 | 0.00 | - | 1 | 15 | 75.00 | 0.47 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 75.50 | 0.20 | 0.00 | - | 1 | 2 |
| 66.75 | 0.00 | - | 2 | 3 | 76.00 | 0.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 76.50 | 0.51 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 77.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 77.50 | 0.36 | 0.00 | - | 9 | 33 |
| 66.30 | 0.00 | - | 4 | 11 | 78.00 | - | - | - | - | - |
| 70.20 | 0.00 | - | - | 1 | 78.50 | - | - | - | - | - |
| - | - | - | - | - | 79.00 | 1.98 | 0.00 | - | 1 | 5 |
| 64.00 | 0.00 | - | 13 | 13 | 79.50 | 0.47 | 0.00 | - | 12 | 8 |
| 89.39 | 0.00 | - | 1 | 16 | 80.00 | 0.33 | 0.00 | - | 32 | 36 |
| 63.25 | 0.00 | - | 3 | 3 | 80.50 | - | - | - | - | - |
| 62.45 | 0.00 | - | 3 | 4 | 81.50 | 5.12 | 0.00 | - | - | - |
| 61.60 | 0.00 | - | 4 | 5 | 82.00 | 2.18 | 0.00 | - | 1 | 3 |
| 25.80 | 0.00 | - | - | - | 82.50 | 4.92 | 0.00 | - | - | - |
| 61.25 | 0.00 | - | 4 | 7 | 83.00 | 2.63 | 0.00 | - | - | 1 |
| 65.90 | 0.00 | - | 4 | 6 | 83.50 | 0.69 | 0.00 | - | 2 | 56 |
| 75.55 | 0.00 | - | 2 | 2 | 84.00 | 2.10 | 0.00 | - | 1 | 28 |
| 60.15 | 0.00 | - | 4 | 0 | 84.50 | 2.12 | 0.00 | - | 16 | 18 |
| 127.98 | 0.00 | - | 1 | 9 | 85.00 | 0.20 | 0.00 | - | 201 | 237 |
| 59.80 | 0.00 | - | 4 | 7 | 85.50 | 0.77 | 0.00 | - | 5 | 7 |
| 58.25 | 0.00 | - | 6 | 16 | 86.00 | 3.05 | 0.00 | - | 1 | 1 |
| 64.10 | 0.00 | - | 4 | 8 | 86.50 | 1.00 | 0.00 | - | 2 | 2 |
| 72.75 | 0.00 | - | - | 2 | 87.00 | 0.81 | 0.00 | - | 6 | 50 |
| 58.25 | 0.00 | - | 10 | 0 | 87.50 | 0.35 | 0.00 | - | 4 | 19 |
| 56.90 | 0.00 | - | 1 | 2 | 88.00 | 1.46 | 0.00 | - | 20 | 9 |
| 57.30 | 0.00 | - | 11 | 14 | 88.50 | 1.07 | 0.00 | - | 12 | 7 |
| 56.15 | 0.00 | - | 4 | 4 | 89.00 | 1.15 | 0.00 | - | 10 | 131 |
| 61.55 | 0.00 | - | 6 | 7 | 89.50 | 1.17 | 0.00 | - | 2 | 70 |
| 137.50 | 0.00 | - | 2 | 37 | 90.00 | 0.20 | 0.00 | - | 1 | 128 |
| 53.50 | 0.00 | - | 2 | 0 | 92.50 | 1.20 | 0.00 | - | 1 | 128 |
| 67.00 | 0.00 | - | 34 | 22 | 94.00 | 1.50 | 0.00 | - | 1 | 60 |
| 56.70 | 0.00 | - | - | 4 | 94.50 | 0.75 | 0.00 | - | - | 0 |
| 104.60 | 0.00 | - | 1 | 48 | 95.00 | 0.60 | 0.00 | - | 3 | 796 |
| 64.00 | 0.00 | - | - | 1 | 95.50 | 0.61 | 0.00 | - | 5 | 89 |
| 127.21 | 0.00 | - | 1 | 14 | 96.00 | 0.77 | 0.00 | - | 2 | 32 |
| 64.91 | 0.00 | - | 34 | 14 | 96.50 | 3.05 | 0.00 | - | 222 | 230 |
| 49.90 | 0.00 | - | 6 | 0 | 97.00 | 0.20 | 0.00 | - | 1 | 124 |
| 160.95 | 0.00 | - | 1 | 38 | 97.50 | 0.63 | 0.00 | - | 2 | 34 |
| 49.47 | 0.00 | - | 1 | 0 | 98.00 | 0.22 | 0.00 | - | 30 | 105 |
| 63.25 | 0.00 | - | 8 | 4 | 98.50 | 0.42 | 0.00 | - | 5 | 108 |
| 130.57 | 0.00 | - | 1 | 8 | 99.00 | 0.40 | 0.00 | - | 22 | 35 |
| 58.44 | 0.00 | - | 10 | 9 | 99.50 | 0.35 | 0.00 | - | 2 | 59 |
| 173.16 | 0.00 | - | 1 | 829 | 100.00 | 0.35 | 0.00 | - | 1 | 1,283 |
| 90.90 | 0.00 | - | 2 | 16 | 102.50 | 0.63 | 0.00 | - | 2 | 99 |
| 160.60 | 0.00 | - | 1 | 622 | 105.00 | 0.35 | 0.00 | - | 1 | 894 |
| 102.63 | 0.00 | - | 2 | 289 | 107.50 | 0.90 | 0.00 | - | 1 | 492 |
| 161.21 | 0.00 | - | 1 | 204 | 110.00 | 0.31 | 0.00 | - | 7 | 394 |
| 116.00 | 0.00 | - | 1 | 60 | 112.50 | 0.88 | 0.00 | - | 1 | 1,376 |
| 98.90 | 0.00 | - | 2 | 85 | 115.00 | 0.36 | 0.00 | - | 2 | 124 |
| 86.80 | 0.00 | - | 1 | 54 | 117.50 | 1.82 | 0.00 | - | 26 | 471 |
| 162.80 | 0.00 | - | 2 | 67 | 120.00 | 0.30 | 0.00 | - | 22 | 1,239 |
| 124.95 | 0.00 | - | 30 | 67 | 122.50 | 1.04 | 0.00 | - | 4 | 282 |
| 122.00 | 0.00 | - | 1 | 174 | 125.00 | 0.45 | 0.00 | - | 10 | 567 |
| 100.20 | 0.00 | - | 30 | 72 | 127.50 | 1.20 | 0.00 | - | 2 | 351 |
| 136.65 | 0.00 | - | 1 | 1,075 | 130.00 | 0.45 | 0.00 | - | 9 | 3,424 |
| 45.50 | 0.00 | - | 1 | 76 | 132.50 | 1.39 | 0.00 | - | 3 | 141 |
| 89.75 | 0.00 | - | 1 | 38 | 135.00 | 0.62 | 0.00 | - | 1 | 392 |
| 39.24 | 0.00 | - | 6 | 18 | 137.50 | 0.93 | 0.00 | - | 1 | 1,709 |
| 131.90 | 0.00 | - | 1 | 63 | 140.00 | 0.55 | 0.00 | - | 10 | 1,088 |
| 127.73 | +22.67 | +21.58% | 2 | 35 | 142.50 | 0.63 | 0.00 | - | 11 | 186 |
| 106.20 | 0.00 | - | 1 | 531 | 145.00 | 0.66 | 0.00 | - | 2 | 1,082 |
| 133.75 | 0.00 | - | 4 | 55 | 147.50 | 0.85 | 0.00 | - | 46 | 40 |
| 130.00 | 0.00 | - | 3 | 332 | 150.00 | 0.75 | 0.00 | - | 10 | 1,972 |
| 37.82 | 0.00 | - | 1 | 8 | 152.50 | 1.37 | 0.00 | - | 1 | 209 |
| - | - | - | - | - | 153.00 | 7.50 | 0.00 | - | 1 | 1 |
| 117.80 | -8.00 | -6.36% | 1 | 44 | 155.00 | 0.96 | 0.00 | - | 2 | 770 |
| 113.10 | 0.00 | - | 1 | 106 | 157.50 | 1.78 | 0.00 | - | 2 | 110 |
| - | - | - | - | - | 158.00 | 8.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 159.00 | 8.55 | 0.00 | - | - | 1 |
| 109.20 | -5.40 | -4.71% | 1 | 182 | 160.00 | 0.97 | 0.00 | - | 1 | 735 |
| 108.96 | 0.00 | - | 2 | 180 | 162.50 | 3.20 | 0.00 | - | 2 | 1,239 |
| - | - | - | - | - | 163.00 | 10.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 164.00 | 9.26 | 0.00 | - | - | 1 |
| 105.82 | -8.58 | -7.50% | 1 | 702 | 165.00 | 1.18 | 0.00 | - | 1 | 1,341 |
| - | - | - | - | - | 167.00 | 17.40 | 0.00 | - | - | 1 |
| 103.15 | +11.99 | +13.15% | 1 | 121 | 167.50 | 2.10 | 0.00 | - | 6 | 772 |
| 71.70 | 0.00 | - | - | 1 | 168.00 | - | - | - | - | - |
| - | - | - | - | - | 169.00 | 9.91 | 0.00 | - | 1 | 1 |
| 100.80 | -8.85 | -8.07% | 2 | 192 | 170.00 | 1.50 | 0.00 | - | 1 | 1,414 |
| - | - | - | - | - | 171.00 | 10.60 | 0.00 | - | 1 | 1 |
| 79.25 | 0.00 | - | - | 5 | 172.00 | - | - | - | - | - |
| 100.68 | 0.00 | - | 4 | 41 | 172.50 | 1.42 | 0.00 | - | 1 | 177 |
| 108.20 | 0.00 | - | 3 | 146 | 175.00 | 1.70 | 0.00 | - | 1 | 1,370 |
| 43.79 | 0.00 | - | - | 1 | 176.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 138 | 177.50 | 5.10 | 0.00 | - | 154 | 180 |
| 89.40 | -5.60 | -5.89% | 1 | 307 | 180.00 | 2.22 | +0.51 | +29.82% | 2 | 792 |
| 96.76 | 0.00 | - | 11 | 195 | 182.50 | 2.07 | 0.00 | - | 3 | 77 |
| 98.34 | 0.00 | - | 2 | 142 | 185.00 | 2.57 | +0.59 | +29.80% | 2 | 523 |
| 91.80 | 0.00 | - | 1 | 154 | 187.50 | 2.35 | 0.00 | - | 10 | 51 |
| 45.00 | 0.00 | - | 5 | 24 | 188.00 | 20.50 | 0.00 | - | 1 | 1 |
| 63.90 | 0.00 | - | 1 | 160 | 189.00 | 2.57 | 0.00 | - | 10 | 15 |
| 81.44 | +1.04 | +1.29% | 10 | 144 | 190.00 | 2.95 | 0.00 | - | 5 | 1,545 |
| 41.65 | 0.00 | - | 1 | 161 | 191.00 | 5.28 | 0.00 | - | 5 | 72 |
| 50.90 | 0.00 | - | 2 | 207 | 192.00 | 4.17 | 0.00 | - | 1 | 38 |
| 57.00 | 0.00 | - | 2 | 191 | 193.00 | 2.81 | 0.00 | - | 1 | 53 |
| 38.50 | 0.00 | - | 1 | 64 | 194.00 | 13.00 | 0.00 | - | 1 | 71 |
| 80.82 | 0.00 | - | 4 | 271 | 195.00 | 2.70 | 0.00 | - | 48 | 1,159 |
| 28.04 | 0.00 | - | 10 | 98 | 196.00 | 3.20 | 0.00 | - | 3 | 150 |
| 48.75 | 0.00 | - | 1 | 74 | 197.00 | 2.85 | 0.00 | - | 2 | 7 |
| 85.40 | 0.00 | - | 1 | 307 | 198.00 | 3.50 | 0.00 | - | 1 | 78 |
| 46.90 | 0.00 | - | 1 | 658 | 199.00 | 3.08 | 0.00 | - | 50 | 127 |
| 73.65 | -5.82 | -7.32% | 1 | 673 | 200.00 | 3.80 | +0.64 | +20.25% | 15 | 11,018 |
| 80.05 | 0.00 | - | 1 | 181 | 205.00 | 4.15 | 0.00 | - | 3 | 587 |
| 67.50 | -9.25 | -12.05% | 1 | 273 | 210.00 | 4.00 | 0.00 | - | 30 | 3,040 |
| 63.43 | -3.97 | -5.89% | 1 | 129 | 215.00 | 5.50 | 0.00 | - | 2 | 467 |
| 65.35 | 0.00 | - | 2 | 185 | 220.00 | 7.05 | +0.55 | +8.46% | 2 | 608 |
| 53.60 | -4.71 | -8.08% | 12 | 326 | 225.00 | 8.09 | +1.46 | +22.02% | 100 | 788 |
| 48.45 | -6.05 | -11.10% | 3 | 996 | 230.00 | 9.20 | +0.45 | +5.14% | 5 | 240 |
| 56.40 | 0.00 | - | 3 | 321 | 235.00 | 10.54 | +2.01 | +23.56% | 111 | 384 |
| 42.95 | -3.43 | -7.40% | 3 | 596 | 240.00 | 12.35 | +1.15 | +10.27% | 11 | 74 |
| 42.24 | -2.36 | -5.29% | 1 | 252 | 245.00 | 14.35 | +2.00 | +16.19% | 4 | 397 |
| 36.40 | -3.20 | -8.08% | 27 | 3,128 | 250.00 | 15.25 | +0.85 | +5.90% | 7 | 247 |
| 33.36 | -3.64 | -9.84% | 9 | 1,751 | 255.00 | 17.70 | +3.85 | +27.80% | 5 | 304 |
| 30.35 | -3.25 | -9.67% | 120 | 452 | 260.00 | 19.42 | +3.83 | +24.57% | 3 | 465 |
| 28.20 | -4.85 | -14.67% | 12 | 501 | 265.00 | 20.30 | -0.19 | -0.93% | 7 | 350 |
| 25.50 | -2.50 | -8.93% | 48 | 2,944 | 270.00 | 24.30 | +1.40 | +6.11% | 3 | 48 |
| 23.50 | -3.98 | -14.48% | 3 | 298 | 275.00 | 26.80 | +0.88 | +3.40% | 268 | 125 |
| 21.30 | -3.30 | -13.41% | 1 | 566 | 280.00 | 29.73 | +4.28 | +16.82% | 2 | 65 |
| 19.25 | -2.73 | -12.42% | 7 | 1,197 | 285.00 | 59.37 | 0.00 | - | 3 | 5 |
| 17.40 | -2.30 | -11.68% | 3 | 1,039 | 290.00 | 29.77 | 0.00 | - | 5 | 5 |
| 16.80 | -2.30 | -12.04% | 6 | 916 | 295.00 | 32.55 | 0.00 | - | 2 | 1 |
| 14.31 | -2.40 | -14.36% | 29 | 1,286 | 300.00 | 36.80 | 0.00 | - | 32 | 32 |
| 13.20 | -4.25 | -24.36% | 19 | 291 | 305.00 | - | - | - | - | - |
| 11.80 | -2.45 | -17.19% | 64 | 5,489 | 310.00 | 66.56 | 0.00 | - | 1 | 0 |
| 11.00 | -1.42 | -11.43% | 89 | 795 | 315.00 | 65.77 | 0.00 | - | 25 | 25 |
| 10.40 | -3.10 | -22.96% | 24 | 182 | 320.00 | 65.06 | 0.00 | - | 2 | 25 |
| 9.00 | -1.00 | -10.00% | 2 | 651 | 325.00 | - | - | - | - | - |
| 7.68 | -1.74 | -18.47% | 15 | 1,328 | 330.00 | 65.00 | 0.00 | - | 3 | 8 |
| 6.85 | -1.45 | -17.47% | 33 | 1,592 | 335.00 | 85.90 | 0.00 | - | 1 | 1 |
| 6.20 | -1.40 | -18.42% | 7 | 91 | 340.00 | 71.49 | 0.00 | - | 2 | 3 |
| 8.00 | 0.00 | - | 300 | 393 | 345.00 | - | - | - | - | - |
| 5.00 | -1.05 | -17.36% | 36 | 638 | 350.00 | 113.60 | 0.00 | - | - | 1 |
| 8.25 | 0.00 | - | 2 | 4 | 360.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 2 | 8 | 365.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 1 | 370.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 4 | 4 | 375.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.