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
56.587,44 -865,47 (-1,51%)
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 | 39.40 | 43.80 | 0.00 | - | 2 | 0 | 59.86% |
| SIMO250117C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 17.00 | 16.10 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
| SIMO250117C00050000 | 2024-06-24 10:41AM EDT | 50.00 | 33.70 | 30.10 | 33.90 | 0.00 | - | 1 | 23 | 68.15% |
| SIMO250117C00055000 | 2024-05-10 1:10PM EDT | 55.00 | 23.40 | 27.10 | 32.00 | 0.00 | - | 1 | 4 | 63.01% |
| SIMO250117C00060000 | 2024-06-17 9:37AM EDT | 60.00 | 26.10 | 21.40 | 25.10 | 0.00 | - | 1 | 37 | 56.80% |
| 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 | 26.07% |
| SIMO250117C00070000 | 2024-06-26 10:28AM EDT | 70.00 | 16.40 | 15.00 | 17.60 | 0.00 | - | 3 | 297 | 50.51% |
| SIMO250117C00072500 | 2024-03-26 11:52AM EDT | 72.50 | 11.88 | 8.70 | 9.60 | 0.00 | - | 1 | 4 | 17.53% |
| SIMO250117C00075000 | 2024-06-18 11:34AM EDT | 75.00 | 15.60 | 11.80 | 13.20 | 0.00 | - | 1 | 16 | 42.94% |
| SIMO250117C00077500 | 2024-06-20 1:20PM EDT | 77.50 | 12.75 | 10.60 | 11.70 | 0.00 | - | 2 | 32 | 41.97% |
| SIMO250117C00080000 | 2024-06-24 2:37PM EDT | 80.00 | 8.98 | 9.10 | 11.90 | 0.00 | - | 1 | 59 | 47.84% |
| SIMO250117C00082500 | 2024-05-06 9:35AM EDT | 82.50 | 7.90 | 7.10 | 8.80 | 0.00 | - | - | 64 | 39.34% |
| SIMO250117C00085000 | 2024-06-26 2:04PM EDT | 85.00 | 6.70 | 7.00 | 8.10 | 0.00 | - | 11 | 831 | 40.56% |
| SIMO250117C00087500 | 2024-05-09 9:56AM EDT | 87.50 | 6.05 | 6.70 | 9.90 | 0.00 | - | 2 | 1 | 51.78% |
| SIMO250117C00090000 | 2024-05-21 2:31PM EDT | 90.00 | 4.60 | 6.20 | 7.60 | 0.00 | - | 1 | 150 | 45.67% |
| SIMO250117C00095000 | 2024-06-25 3:59PM EDT | 95.00 | 4.20 | 3.80 | 4.80 | 0.00 | - | 11 | 327 | 39.67% |
| SIMO250117C00100000 | 2024-06-20 11:12AM EDT | 100.00 | 4.20 | 2.55 | 3.70 | 0.00 | - | 2 | 3 | 39.66% |
| SIMO250117C00105000 | 2024-06-20 9:41AM EDT | 105.00 | 3.70 | 1.85 | 3.40 | 0.00 | - | 541 | 542 | 42.64% |
| SIMO250117C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.90 | 0.90 | 2.75 | 0.00 | - | 2 | 0 | 43.14% |
| SIMO250117C00115000 | 2024-04-03 12:12PM EDT | 115.00 | 1.45 | 0.25 | 1.30 | 0.00 | - | 2 | 54 | 37.13% |
| SIMO250117C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.90 | 0.15 | 4.90 | 0.00 | - | - | 10 | 61.84% |
| SIMO250117C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 1.00 | 0.20 | 4.90 | 0.00 | - | - | 1 | 52.01% |
| SIMO250117C00135000 | 2024-01-09 1:52PM EDT | 135.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | - | 50 | 57.36% |
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 | 92.14% |
| SIMO250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.74% |
| SIMO250117P00045000 | 2024-06-18 2:19PM EDT | 45.00 | 0.30 | 0.15 | 2.55 | 0.00 | - | 1 | 2 | 62.31% |
| SIMO250117P00047500 | 2024-04-24 9:30AM EDT | 47.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.76% |
| SIMO250117P00050000 | 2024-06-24 12:37PM EDT | 50.00 | 0.70 | 0.30 | 1.50 | 0.00 | - | 1 | 60 | 54.82% |
| SIMO250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.95 | 0.40 | 1.60 | 0.00 | - | 1 | 139 | 47.23% |
| SIMO250117P00057500 | 2023-11-16 12:06PM EDT | 57.50 | 6.70 | 3.70 | 7.60 | 0.00 | - | - | 27 | 71.73% |
| SIMO250117P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.50 | 0.65 | 3.00 | 0.00 | - | 1 | 40 | 49.54% |
| SIMO250117P00062500 | 2024-06-14 9:30AM EDT | 62.50 | 1.85 | 0.85 | 3.20 | 0.00 | - | 1 | 10 | 46.36% |
| SIMO250117P00065000 | 2024-06-13 3:44PM EDT | 65.00 | 2.05 | 1.85 | 4.40 | 0.00 | - | 3 | 95 | 48.90% |
| SIMO250117P00067500 | 2024-06-17 9:46AM EDT | 67.50 | 2.35 | 2.25 | 4.00 | 0.00 | - | 6 | 14 | 42.02% |
| 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 | 53.77% |
| SIMO250117P00085000 | 2024-03-21 1:02PM EDT | 85.00 | 11.32 | 13.70 | 18.30 | 0.00 | - | - | 1 | 56.75% |
© 2024 Yahoo. Todos los derechos reservados.