Mercados españoles cerrados en 6 hrs 48 min
IBEX 35
11.242,70 -33,30 (-0,30%) Euro Stoxx 50
5.009,75 -20,60 (-0,41%) Dólar/Euro
1,0839 -0,0022 (-0,21%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.348,60 -7,90 (-0,34%) Bitcoin EUR
62.533,64 -187,40 (-0,30%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240531C00135000 | 2024-05-17 9:55AM EDT | 135.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240531C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240531C00170000 | 2024-05-07 10:21AM EDT | 170.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMH240531C00175000 | 2024-05-17 3:57PM EDT | 175.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00185000 | 2024-05-15 10:15AM EDT | 185.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240531C00190000 | 2024-05-23 9:52AM EDT | 190.00 | 53.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00193000 | 2024-05-09 1:24PM EDT | 193.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00195000 | 2024-05-28 9:59AM EDT | 195.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240531C00196000 | 2024-05-14 12:01PM EDT | 196.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240531C00197000 | 2024-05-16 12:42PM EDT | 197.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240531C00198000 | 2024-05-15 11:54AM EDT | 198.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240531C00199000 | 2024-04-22 9:58AM EDT | 199.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240531C00200000 | 2024-05-28 9:37AM EDT | 200.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240531C00202500 | 2024-05-28 1:40PM EDT | 202.50 | 48.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00205000 | 2024-05-28 12:39PM EDT | 205.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240531C00207500 | 2024-05-23 12:30PM EDT | 207.50 | 36.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMH240531C00210000 | 2024-05-28 3:29PM EDT | 210.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240531C00212500 | 2024-05-23 9:59AM EDT | 212.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00215000 | 2024-05-28 3:29PM EDT | 215.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240531C00217500 | 2024-05-28 2:55PM EDT | 217.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240531C00220000 | 2024-05-28 1:40PM EDT | 220.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240531C00222500 | 2024-05-28 9:54AM EDT | 222.50 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240531C00225000 | 2024-05-28 2:33PM EDT | 225.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240531C00227500 | 2024-05-28 12:15PM EDT | 227.50 | 22.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240531C00230000 | 2024-05-28 1:37PM EDT | 230.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240531C00232500 | 2024-05-28 3:48PM EDT | 232.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240531C00235000 | 2024-05-28 3:50PM EDT | 235.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SMH240531C00237500 | 2024-05-28 3:42PM EDT | 237.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SMH240531C00240000 | 2024-05-28 3:56PM EDT | 240.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| SMH240531C00242500 | 2024-05-28 3:59PM EDT | 242.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| SMH240531C00245000 | 2024-05-28 3:59PM EDT | 245.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.00% |
| SMH240531C00247500 | 2024-05-28 3:59PM EDT | 247.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| SMH240531C00250000 | 2024-05-28 3:59PM EDT | 250.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,927 | 0 | 0.39% |
| SMH240531C00252500 | 2024-05-28 3:57PM EDT | 252.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,804 | 0 | 3.13% |
| SMH240531C00255000 | 2024-05-28 3:58PM EDT | 255.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,585 | 0 | 6.25% |
| SMH240531C00257500 | 2024-05-28 3:37PM EDT | 257.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| SMH240531C00260000 | 2024-05-28 3:59PM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 12.50% |
| SMH240531C00262500 | 2024-05-28 3:41PM EDT | 262.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 74 | - | 12.50% |
| SMH240531C00265000 | 2024-05-28 2:36PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 12.50% |
| SMH240531C00267500 | 2024-05-28 3:30PM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | - | 12.50% |
| SMH240531C00270000 | 2024-05-28 3:05PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SMH240531C00275000 | 2024-05-23 12:38PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SMH240531C00280000 | 2024-05-28 3:40PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMH240531C00285000 | 2024-05-28 11:11AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SMH240531C00290000 | 2024-05-28 9:54AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SMH240531C00295000 | 2024-05-24 1:41PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH240531C00300000 | 2024-05-24 9:54AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240531P00135000 | 2024-05-23 9:56AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240531P00140000 | 2024-05-23 9:56AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| SMH240531P00145000 | 2024-05-28 1:39PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240531P00150000 | 2024-05-23 9:54AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SMH240531P00155000 | 2024-05-24 3:28PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40,001 | 0 | 50.00% |
| SMH240531P00160000 | 2024-05-24 9:48AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240531P00165000 | 2024-05-28 12:49PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SMH240531P00170000 | 2024-05-28 12:43PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SMH240531P00175000 | 2024-05-28 12:41PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| SMH240531P00180000 | 2024-05-28 10:42AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SMH240531P00185000 | 2024-05-28 12:22PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| SMH240531P00189000 | 2024-05-23 3:37PM EDT | 189.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SMH240531P00190000 | 2024-05-28 12:21PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SMH240531P00191000 | 2024-05-28 11:24AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SMH240531P00192000 | 2024-05-28 12:35PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SMH240531P00192500 | 2024-05-23 10:54AM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMH240531P00193000 | 2024-05-17 10:56AM EDT | 193.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SMH240531P00194000 | 2024-05-20 9:33AM EDT | 194.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240531P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| SMH240531P00196000 | 2024-05-24 9:41AM EDT | 196.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240531P00197000 | 2024-05-23 9:54AM EDT | 197.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SMH240531P00198000 | 2024-05-24 10:13AM EDT | 198.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240531P00199000 | 2024-05-24 10:28AM EDT | 199.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMH240531P00200000 | 2024-05-28 3:27PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| SMH240531P00202500 | 2024-05-28 11:17AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMH240531P00205000 | 2024-05-28 1:40PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SMH240531P00207500 | 2024-05-28 10:31AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240531P00210000 | 2024-05-28 3:12PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SMH240531P00212500 | 2024-05-24 3:29PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SMH240531P00215000 | 2024-05-28 2:10PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMH240531P00217500 | 2024-05-28 9:37AM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240531P00220000 | 2024-05-28 2:32PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SMH240531P00222500 | 2024-05-28 3:57PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SMH240531P00225000 | 2024-05-28 3:35PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| SMH240531P00227500 | 2024-05-28 3:54PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| SMH240531P00230000 | 2024-05-28 3:35PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| SMH240531P00232500 | 2024-05-28 2:46PM EDT | 232.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SMH240531P00235000 | 2024-05-28 3:55PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| SMH240531P00237500 | 2024-05-28 3:46PM EDT | 237.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| SMH240531P00240000 | 2024-05-28 3:59PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,071 | 0 | 12.50% |
| SMH240531P00242500 | 2024-05-28 3:58PM EDT | 242.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,733 | 0 | 6.25% |
| SMH240531P00245000 | 2024-05-28 3:59PM EDT | 245.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,133 | 0 | 6.25% |
| SMH240531P00247500 | 2024-05-28 3:58PM EDT | 247.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,905 | 0 | 3.13% |
| SMH240531P00250000 | 2024-05-28 3:57PM EDT | 250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 0.00% |
| SMH240531P00252500 | 2024-05-28 3:14PM EDT | 252.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SMH240531P00255000 | 2024-05-28 1:50PM EDT | 255.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SMH240531P00257500 | 2024-05-28 2:36PM EDT | 257.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240531P00260000 | 2024-05-28 1:57PM EDT | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SMH240531P00267500 | 2024-05-28 12:59PM EDT | 267.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.