Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
10.946,80 -45,50 (-0,41%) Euro Stoxx 50
4.862,31 +23,17 (+0,48%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
82,62 0,00 (0,00%) Oro
2.334,80 -14,30 (-0,61%) Bitcoin EUR
61.445,32 -699,35 (-1,13%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117C00030000 | 2024-01-12 12:42PM EDT | 30.00 | 34.00 | 36.30 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO250117C00040000 | 2024-06-07 3:47PM EDT | 40.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO250117C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 17.00 | 16.10 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
| SIMO250117C00050000 | 2024-03-20 10:30AM EDT | 50.00 | 27.18 | 22.50 | 25.50 | 0.00 | - | 2 | 22 | 0.00% |
| SIMO250117C00055000 | 2024-05-10 1:10PM EDT | 55.00 | 23.40 | 27.10 | 32.00 | 0.00 | - | 1 | 4 | 68.03% |
| SIMO250117C00060000 | 2024-05-10 1:37PM EDT | 60.00 | 19.00 | 23.30 | 27.50 | 0.00 | - | 3 | 37 | 61.21% |
| SIMO250117C00062500 | 2024-01-19 10:48AM EDT | 62.50 | 9.50 | 11.80 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO250117C00065000 | 2024-02-26 3:43PM EDT | 65.00 | 11.65 | 15.20 | 16.90 | 0.00 | - | 7 | 25 | 0.00% |
| SIMO250117C00070000 | 2024-05-14 9:46AM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| SIMO250117C00072500 | 2024-03-26 11:52AM EDT | 72.50 | 11.88 | 8.70 | 9.60 | 0.00 | - | 1 | 4 | 0.00% |
| SIMO250117C00075000 | 2024-03-01 12:05PM EDT | 75.00 | 8.00 | 10.30 | 11.90 | 0.00 | - | 2 | 15 | 30.80% |
| SIMO250117C00077500 | 2024-05-07 3:07PM EDT | 77.50 | 10.30 | 12.20 | 15.50 | 0.00 | - | - | 30 | 52.24% |
| SIMO250117C00080000 | 2024-06-14 2:10PM EDT | 80.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| SIMO250117C00082500 | 2024-05-06 9:35AM EDT | 82.50 | 7.90 | 7.10 | 8.80 | 0.00 | - | - | 64 | 34.47% |
| SIMO250117C00085000 | 2024-06-13 2:01PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 831 | 0.78% |
| SIMO250117C00087500 | 2024-05-09 9:56AM EDT | 87.50 | 6.05 | 6.70 | 9.90 | 0.00 | - | 2 | 1 | 46.86% |
| SIMO250117C00090000 | 2024-05-21 2:31PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| SIMO250117C00095000 | 2024-06-11 10:43AM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| SIMO250117C00100000 | 2024-06-06 2:46PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SIMO250117C00105000 | 2024-03-22 9:30AM EDT | 105.00 | 2.35 | 0.85 | 1.90 | 0.00 | - | 1 | 2 | 31.41% |
| SIMO250117C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.90 | 0.90 | 2.75 | 0.00 | - | 2 | 0 | 39.89% |
| SIMO250117C00115000 | 2024-04-03 12:12PM EDT | 115.00 | 1.45 | 0.25 | 1.30 | 0.00 | - | 2 | 54 | 34.40% |
| SIMO250117C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.90 | 0.15 | 4.90 | 0.00 | - | - | 10 | 57.86% |
| SIMO250117C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 1.00 | 0.20 | 4.90 | 0.00 | - | - | 1 | 61.20% |
| SIMO250117C00135000 | 2024-01-09 1:52PM EDT | 135.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | - | 50 | 53.92% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117P00030000 | 2023-09-25 9:30AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SIMO250117P00035000 | 2024-04-19 3:30PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| SIMO250117P00037500 | 2024-04-25 9:30AM EDT | 37.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.97% |
| SIMO250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.78% |
| SIMO250117P00045000 | 2024-01-18 11:13AM EDT | 45.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 57.64% |
| SIMO250117P00047500 | 2024-04-24 9:30AM EDT | 47.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.36% |
| SIMO250117P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| SIMO250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| SIMO250117P00057500 | 2023-11-16 12:06PM EDT | 57.50 | 6.70 | 3.70 | 7.60 | 0.00 | - | - | 27 | 71.57% |
| SIMO250117P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| SIMO250117P00062500 | 2024-06-14 9:30AM EDT | 62.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SIMO250117P00065000 | 2024-06-13 3:44PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 6.25% |
| SIMO250117P00067500 | 2024-06-13 3:47PM EDT | 67.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| SIMO250117P00070000 | 2024-04-19 3:07PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SIMO250117P00080000 | 2024-03-14 2:56PM EDT | 80.00 | 13.10 | 10.00 | 12.30 | 0.00 | - | 1 | 1 | 50.34% |
| SIMO250117P00085000 | 2024-03-21 1:02PM EDT | 85.00 | 11.32 | 13.70 | 18.30 | 0.00 | - | - | 1 | 58.25% |
© 2024 Yahoo. Todos los derechos reservados.