Mercados españoles cerrados
S&P 500
5.470,97 +10,49 (+0,19%) Nasdaq
17.842,62 +110,02 (+0,62%) NIKKEI 225
39.631,06 +47,98 (+0,12%) Dólar/Euro
1,0734 +0,0018 (+0,17%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.812,41 +1.463,18 (+2,55%)
SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:22PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816C00080000 | 2024-04-19 1:04PM EDT | 80.00 | 9.00 | 47.00 | 51.50 | 0.00 | - | 1 | 1 | 149.49% |
| SITM240816C00090000 | 2024-04-11 3:03PM EDT | 90.00 | 11.90 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 107.01% |
| SITM240816C00095000 | 2024-05-09 9:32AM EDT | 95.00 | 27.00 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 78.94% |
| SITM240816C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 13.10 | 26.00 | 30.50 | 0.00 | - | 31 | 23 | 87.11% |
| SITM240816C00105000 | 2024-06-10 3:35PM EDT | 105.00 | 23.20 | 20.50 | 24.20 | 0.00 | - | 1 | 121 | 68.30% |
| SITM240816C00110000 | 2024-05-07 11:54AM EDT | 110.00 | 9.80 | 19.20 | 24.00 | 0.00 | - | 1 | 7 | 85.28% |
| SITM240816C00115000 | 2024-05-23 2:21PM EDT | 115.00 | 16.10 | 12.50 | 17.00 | 0.00 | - | 2 | 11 | 60.30% |
| SITM240816C00120000 | 2024-06-24 1:32PM EDT | 120.00 | 11.10 | 11.50 | 15.50 | 0.00 | - | 3 | 9 | 68.79% |
| SITM240816C00125000 | 2024-06-24 9:38AM EDT | 125.00 | 10.56 | 9.10 | 12.00 | 0.00 | - | 2 | 18 | 65.03% |
| SITM240816C00130000 | 2024-06-26 9:31AM EDT | 130.00 | 8.50 | 7.00 | 9.80 | 0.00 | - | 4 | 31 | 63.99% |
| SITM240816C00135000 | 2024-06-24 10:06AM EDT | 135.00 | 6.50 | 5.50 | 8.10 | 0.00 | - | 2 | 34 | 64.31% |
| SITM240816C00140000 | 2024-06-27 12:49PM EDT | 140.00 | 6.75 | 4.20 | 6.50 | 0.00 | - | 2 | 51 | 63.84% |
| SITM240816C00145000 | 2024-06-20 12:07PM EDT | 145.00 | 5.25 | 3.10 | 6.30 | 0.00 | - | 2 | 4 | 67.04% |
| SITM240816C00150000 | 2024-06-25 10:47AM EDT | 150.00 | 3.40 | 2.55 | 6.10 | 0.00 | - | 1 | 2 | 71.18% |
| SITM240816C00155000 | 2024-05-23 10:36AM EDT | 155.00 | 5.30 | 0.70 | 5.50 | 0.00 | - | 2 | 9 | 68.12% |
| SITM240816C00160000 | 2024-05-09 1:48PM EDT | 160.00 | 5.02 | 0.55 | 4.90 | 0.00 | - | 2 | 2 | 70.46% |
| SITM240816C00165000 | 2024-06-17 11:26AM EDT | 165.00 | 2.30 | 0.45 | 4.90 | 0.00 | - | 14 | 27 | 75.12% |
| SITM240816C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SITM240816C00180000 | 2024-06-28 10:11AM EDT | 180.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 9 | 85.64% |
| SITM240816C00185000 | 2024-05-09 11:41AM EDT | 185.00 | 2.60 | 0.10 | 4.90 | 0.00 | - | 6 | 23 | 91.30% |
| SITM240816C00190000 | 2024-06-24 11:45AM EDT | 190.00 | 1.10 | 0.10 | 2.00 | 0.00 | - | 10 | 42 | 77.20% |
| SITM240816C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.00% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816P00040000 | 2024-05-09 9:30AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 235.99% |
| SITM240816P00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240816P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITM240816P00070000 | 2024-01-02 4:37PM EDT | 70.00 | 3.10 | 1.25 | 5.80 | 0.00 | - | - | 1 | 147.46% |
| SITM240816P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 8.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 118.04% |
| SITM240816P00080000 | 2024-06-28 9:30AM EDT | 80.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 10 | 107.62% |
| SITM240816P00085000 | 2024-06-06 9:30AM EDT | 85.00 | 1.55 | 0.10 | 4.60 | 0.00 | - | 1 | 2 | 93.82% |
| SITM240816P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 1.85 | 0.05 | 4.20 | 0.00 | - | 2 | 5 | 80.22% |
| SITM240816P00095000 | 2024-06-04 3:30PM EDT | 95.00 | 3.86 | 0.30 | 4.60 | 0.00 | - | 1 | 7 | 73.44% |
| SITM240816P00100000 | 2024-05-20 10:52AM EDT | 100.00 | 2.30 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 80.32% |
| SITM240816P00105000 | 2024-05-23 3:14PM EDT | 105.00 | 6.50 | 3.70 | 8.50 | 0.00 | - | 4 | 6 | 81.31% |
| SITM240816P00110000 | 2024-06-28 10:48AM EDT | 110.00 | 4.60 | 3.90 | 7.70 | 0.00 | - | 1 | 68 | 66.87% |
| SITM240816P00115000 | 2024-05-23 2:20PM EDT | 115.00 | 10.70 | 7.80 | 12.50 | 0.00 | - | - | 5 | 81.25% |
| SITM240816P00120000 | 2024-05-23 9:30AM EDT | 120.00 | 10.90 | 10.30 | 15.00 | 0.00 | - | 1 | 7 | 81.38% |
| SITM240816P00125000 | 2024-05-29 1:47PM EDT | 125.00 | 11.90 | 10.20 | 14.30 | 0.00 | - | 1 | 7 | 63.39% |
| SITM240816P00130000 | 2024-06-20 10:55AM EDT | 130.00 | 19.17 | 13.50 | 18.00 | 0.00 | - | 3 | 5 | 66.05% |
| SITM240816P00135000 | 2024-06-28 10:01AM EDT | 135.00 | 17.20 | 17.00 | 21.50 | 0.00 | - | 11 | 11 | 67.03% |
© 2024 Yahoo. Todos los derechos reservados.