Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.550,00 -803,14 (-1,40%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920C00035000 | 2024-04-09 10:36AM EDT | 35.00 | 46.24 | 40.20 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240920C00055000 | 2024-05-23 1:05PM EDT | 55.00 | 26.00 | 25.80 | 30.40 | 0.00 | - | - | 2 | 80.44% |
| SIMO240920C00060000 | 2024-05-06 9:41AM EDT | 60.00 | 20.39 | 18.50 | 23.40 | 0.00 | - | 1 | 1 | 70.56% |
| SIMO240920C00062500 | 2024-04-22 12:57PM EDT | 62.50 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO240920C00065000 | 2024-05-06 9:58AM EDT | 65.00 | 15.94 | 14.00 | 18.80 | 0.00 | - | 1 | 4 | 61.47% |
| SIMO240920C00067500 | 2024-05-07 12:26PM EDT | 67.50 | 14.18 | 16.70 | 19.70 | 0.00 | - | 50 | 91 | 71.24% |
| SIMO240920C00070000 | 2024-06-18 10:51AM EDT | 70.00 | 15.58 | 12.10 | 13.60 | 0.00 | - | 7 | 82 | 46.70% |
| SIMO240920C00072500 | 2024-05-20 10:51AM EDT | 72.50 | 10.00 | 13.70 | 16.80 | 0.00 | - | 10 | 61 | 71.64% |
| SIMO240920C00075000 | 2024-06-25 2:36PM EDT | 75.00 | 8.50 | 8.70 | 10.20 | 0.00 | - | 2 | 45 | 45.58% |
| SIMO240920C00077500 | 2024-06-28 2:17PM EDT | 77.50 | 7.70 | 7.20 | 8.20 | -0.60 | -7.23% | 5 | 128 | 41.63% |
| SIMO240920C00080000 | 2024-06-24 2:57PM EDT | 80.00 | 5.50 | 5.70 | 6.80 | 0.00 | - | 1 | 24 | 40.91% |
| SIMO240920C00082500 | 2024-06-28 12:52PM EDT | 82.50 | 4.84 | 4.70 | 5.30 | +0.14 | +2.98% | 1 | 20 | 38.56% |
| SIMO240920C00085000 | 2024-06-28 10:29AM EDT | 85.00 | 4.40 | 3.60 | 4.30 | +0.80 | +22.22% | 1 | 33 | 38.44% |
| SIMO240920C00087500 | 2024-06-12 9:48AM EDT | 87.50 | 4.45 | 2.40 | 3.70 | 0.00 | - | - | 1 | 40.00% |
| SIMO240920C00090000 | 2024-06-21 10:15AM EDT | 90.00 | 2.95 | 2.10 | 2.80 | 0.00 | - | 12 | 72 | 38.64% |
| SIMO240920C00092500 | 2024-06-28 1:27PM EDT | 92.50 | 1.90 | 1.40 | 2.20 | -1.00 | -34.48% | 3 | 10 | 38.46% |
| SIMO240920C00095000 | 2024-06-28 1:27PM EDT | 95.00 | 1.45 | 1.15 | 1.60 | +0.25 | +20.83% | 1 | 43 | 37.33% |
| SIMO240920C00100000 | 2024-06-24 10:22AM EDT | 100.00 | 0.95 | 0.50 | 1.50 | 0.00 | - | 1 | 107 | 43.21% |
| SIMO240920C00105000 | 2024-06-06 2:38PM EDT | 105.00 | 0.75 | 0.15 | 2.00 | 0.00 | - | 5 | 6 | 54.27% |
| SIMO240920C00110000 | 2024-04-11 9:30AM EDT | 110.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 65.28% |
| SIMO240920C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 69.43% |
| SIMO240920C00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 74.57% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920P00035000 | 2024-01-31 10:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SIMO240920P00040000 | 2024-02-05 10:30AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SIMO240920P00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 88.33% |
| SIMO240920P00050000 | 2024-06-27 2:13PM EDT | 50.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 76.12% |
| SIMO240920P00057500 | 2024-04-19 3:04PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240920P00060000 | 2024-06-27 1:41PM EDT | 60.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 56.20% |
| SIMO240920P00062500 | 2024-05-17 9:30AM EDT | 62.50 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 51.81% |
| SIMO240920P00065000 | 2024-05-22 12:40PM EDT | 65.00 | 0.95 | 0.40 | 2.25 | 0.00 | - | 1 | 8 | 55.96% |
| SIMO240920P00067500 | 2024-05-30 10:23AM EDT | 67.50 | 1.57 | 0.80 | 1.60 | 0.00 | - | 1 | 42 | 43.27% |
| SIMO240920P00070000 | 2024-06-28 3:49PM EDT | 70.00 | 1.70 | 1.35 | 2.00 | 0.00 | - | 5 | 58 | 41.31% |
| SIMO240920P00072500 | 2024-06-28 2:18PM EDT | 72.50 | 2.30 | 1.95 | 2.50 | +0.82 | +55.41% | 8 | 9 | 39.45% |
| SIMO240920P00075000 | 2024-06-20 1:02PM EDT | 75.00 | 2.45 | 2.75 | 3.20 | 0.00 | - | 19 | 5 | 38.27% |
| SIMO240920P00077500 | 2024-06-28 10:57AM EDT | 77.50 | 3.90 | 2.90 | 4.20 | +1.25 | +47.17% | 3 | 9 | 38.16% |
| SIMO240920P00080000 | 2024-05-24 11:32AM EDT | 80.00 | 6.40 | 4.00 | 4.90 | 0.00 | - | 1 | 3 | 34.97% |
| SIMO240920P00085000 | 2024-05-06 12:23PM EDT | 85.00 | 9.00 | 7.30 | 9.10 | 0.00 | - | - | 1 | 43.60% |
© 2024 Yahoo. Todos los derechos reservados.