Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
11.025,80 +33,50 (+0,30%) Euro Stoxx 50
4.867,86 +28,72 (+0,59%) Dólar/Euro
1,0709 0,0000 (-0,00%) Petróleo Brent
82,54 -0,08 (-0,10%) Oro
2.331,70 -17,40 (-0,74%) Bitcoin EUR
61.783,81 -86,60 (-0,14%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 33.90 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 379.30% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 31.50 | 36.00 | 0.00 | - | 2 | 0 | 324.41% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 0.00% |
| SIMO240621C00057500 | 2024-01-05 3:27PM EDT | 57.50 | 10.70 | 8.30 | 11.30 | 0.00 | - | 7 | 70 | 0.00% |
| SIMO240621C00060000 | 2024-05-06 11:52AM EDT | 60.00 | 20.13 | 17.80 | 22.50 | 0.00 | - | 5 | 4 | 0.00% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 13.20 | 18.00 | 0.00 | - | 1 | 77 | 0.00% |
| SIMO240621C00065000 | 2024-06-10 2:16PM EDT | 65.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 14.20 | 18.50 | 0.00 | - | 60 | 1,868 | 167.77% |
| SIMO240621C00070000 | 2024-06-12 11:40AM EDT | 70.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIMO240621C00072500 | 2024-06-14 2:14PM EDT | 72.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SIMO240621C00075000 | 2024-06-14 2:00PM EDT | 75.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SIMO240621C00077500 | 2024-06-06 12:04PM EDT | 77.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SIMO240621C00082500 | 2024-06-14 9:30AM EDT | 82.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIMO240621C00085000 | 2024-06-14 11:31AM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SIMO240621C00087500 | 2024-06-12 11:14AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240621C00090000 | 2024-06-10 11:07AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SIMO240621C00095000 | 2024-06-06 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 116 | 110.84% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 224.12% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621P00035000 | 2023-12-15 11:28AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 389.45% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 555.86% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 482.03% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 310.94% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 238.09% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 305.27% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 215.23% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 223.63% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,815 | 181.45% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 82 | 207.72% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 125 | 184.57% |
| SIMO240621P00067500 | 2024-05-31 10:43AM EDT | 67.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 549 | 197.07% |
| SIMO240621P00072500 | 2024-06-05 11:18AM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIMO240621P00075000 | 2024-06-10 10:57AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621P00077500 | 2024-06-07 11:44AM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SIMO240621P00080000 | 2024-06-13 3:43PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 1.05 | 4.50 | 0.00 | - | 2 | 2 | 74.66% |
| SIMO240621P00085000 | 2024-06-07 9:50AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.