Mercados españoles cerrados
S&P 500
5.310,17 +2,04 (+0,04%) Nasdaq
16.796,36 +1,48 (+0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,67 -1,04 (-1,24%) Bitcoin EUR
64.350,21 +1.683,80 (+2,69%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00140000 | 2024-05-09 2:41PM EDT | 140.00 | 81.45 | 92.85 | 95.85 | 0.00 | - | 1 | 1 | 305.37% |
| SMH240524C00150000 | 2024-05-01 11:41AM EDT | 150.00 | 58.70 | 83.10 | 85.45 | 0.00 | - | 24 | 9 | 250.88% |
| SMH240524C00160000 | 2024-05-20 3:20PM EDT | 160.00 | 75.25 | 73.20 | 75.40 | 0.00 | - | 1 | 3 | 217.38% |
| SMH240524C00165000 | 2024-05-20 3:59PM EDT | 165.00 | 69.98 | 69.35 | 71.05 | 0.00 | - | 5 | 8 | 192.19% |
| SMH240524C00170000 | 2024-05-17 2:46PM EDT | 170.00 | 59.61 | 63.25 | 65.10 | 0.00 | - | 1 | 5 | 172.75% |
| SMH240524C00175000 | 2024-04-22 12:13PM EDT | 175.00 | 28.81 | 58.90 | 60.40 | 0.00 | - | 1 | 2 | 120.90% |
| SMH240524C00180000 | 2024-04-19 3:18PM EDT | 180.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240524C00190000 | 2024-05-17 11:49AM EDT | 190.00 | 41.73 | 44.15 | 45.25 | 0.00 | - | 1 | 6 | 96.09% |
| SMH240524C00193000 | 2024-05-08 3:51PM EDT | 193.00 | 29.09 | 41.65 | 43.00 | 0.00 | - | - | 1 | 122.66% |
| SMH240524C00195000 | 2024-05-16 3:44PM EDT | 195.00 | 37.91 | 39.55 | 40.20 | -0.79 | -2.04% | 2 | 4 | 98.14% |
| SMH240524C00197000 | 2024-04-18 9:47AM EDT | 197.00 | 18.15 | 33.25 | 35.40 | 0.00 | - | - | 1 | 0.00% |
| SMH240524C00198000 | 2024-05-14 2:41PM EDT | 198.00 | 29.20 | 36.65 | 37.30 | 0.00 | - | 2 | 3 | 96.29% |
| SMH240524C00199000 | 2024-05-20 3:21PM EDT | 199.00 | 36.61 | 35.15 | 36.15 | 0.00 | - | 1 | 1 | 72.66% |
| SMH240524C00200000 | 2024-05-21 10:43AM EDT | 200.00 | 34.33 | 33.95 | 35.25 | -0.58 | -1.66% | 2 | 113 | 63.67% |
| SMH240524C00202500 | 2024-05-16 9:40AM EDT | 202.50 | 31.33 | 32.15 | 32.80 | 0.00 | - | 2 | 708 | 85.74% |
| SMH240524C00205000 | 2024-05-21 11:35AM EDT | 205.00 | 29.75 | 29.70 | 30.60 | +0.20 | +0.68% | 3 | 185 | 86.23% |
| SMH240524C00207500 | 2024-05-20 1:34PM EDT | 207.50 | 28.06 | 26.95 | 27.80 | 0.00 | - | 1 | 89 | 69.92% |
| SMH240524C00210000 | 2024-05-20 2:08PM EDT | 210.00 | 24.79 | 24.70 | 25.35 | 0.00 | - | 24 | 921 | 69.92% |
| SMH240524C00212500 | 2024-05-21 10:27AM EDT | 212.50 | 21.39 | 22.45 | 22.75 | +2.71 | +14.51% | 5 | 110 | 66.31% |
| SMH240524C00215000 | 2024-05-21 11:35AM EDT | 215.00 | 19.75 | 20.00 | 20.40 | -1.20 | -5.73% | 3 | 647 | 62.84% |
| SMH240524C00217500 | 2024-05-21 10:27AM EDT | 217.50 | 16.56 | 16.95 | 18.00 | -0.54 | -3.16% | 25 | 117 | 50.59% |
| SMH240524C00220000 | 2024-05-21 11:37AM EDT | 220.00 | 14.50 | 15.15 | 15.55 | -1.00 | -6.45% | 40 | 3,085 | 53.32% |
| SMH240524C00222500 | 2024-05-21 10:15AM EDT | 222.50 | 11.37 | 12.95 | 13.25 | -1.88 | -14.19% | 1 | 729 | 51.03% |
| SMH240524C00225000 | 2024-05-21 12:12PM EDT | 225.00 | 10.75 | 10.80 | 11.10 | -0.30 | -2.71% | 49 | 3,185 | 51.17% |
| SMH240524C00227500 | 2024-05-21 11:41AM EDT | 227.50 | 8.60 | 8.90 | 9.15 | -0.70 | -7.53% | 69 | 839 | 49.95% |
| SMH240524C00230000 | 2024-05-21 11:09AM EDT | 230.00 | 6.95 | 7.20 | 7.40 | -0.50 | -6.71% | 50 | 3,662 | 49.26% |
| SMH240524C00232500 | 2024-05-21 11:51AM EDT | 232.50 | 5.30 | 5.70 | 5.85 | -0.85 | -13.82% | 62 | 1,377 | 48.71% |
| SMH240524C00235000 | 2024-05-21 12:25PM EDT | 235.00 | 4.47 | 4.45 | 4.55 | -0.19 | -4.05% | 1,628 | 2,269 | 48.61% |
| SMH240524C00237500 | 2024-05-21 12:22PM EDT | 237.50 | 3.40 | 3.35 | 3.45 | -0.10 | -2.86% | 329 | 1,155 | 48.46% |
| SMH240524C00240000 | 2024-05-21 12:19PM EDT | 240.00 | 2.49 | 2.44 | 2.50 | -0.26 | -9.45% | 812 | 4,509 | 47.75% |
| SMH240524C00242500 | 2024-05-21 11:47AM EDT | 242.50 | 1.58 | 1.74 | 1.80 | -0.42 | -21.00% | 78 | 416 | 47.71% |
| SMH240524C00245000 | 2024-05-21 12:18PM EDT | 245.00 | 1.27 | 1.22 | 1.27 | -0.07 | -5.22% | 320 | 1,439 | 47.78% |
| SMH240524C00247500 | 2024-05-21 12:16PM EDT | 247.50 | 0.85 | 0.83 | 0.88 | -0.08 | -8.60% | 62 | 1,960 | 47.95% |
| SMH240524C00250000 | 2024-05-21 12:20PM EDT | 250.00 | 0.59 | 0.56 | 0.61 | -0.07 | -10.61% | 491 | 1,754 | 48.39% |
| SMH240524C00252500 | 2024-05-21 10:23AM EDT | 252.50 | 0.35 | 0.38 | 0.42 | -0.12 | -25.53% | 6 | 299 | 48.93% |
| SMH240524C00255000 | 2024-05-21 10:44AM EDT | 255.00 | 0.24 | 0.26 | 0.30 | -0.06 | -20.00% | 5 | 516 | 50.00% |
| SMH240524C00257500 | 2024-05-20 3:53PM EDT | 257.50 | 0.21 | 0.18 | 0.22 | 0.00 | - | 72 | 68 | 50.39% |
| SMH240524C00260000 | 2024-05-21 10:49AM EDT | 260.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 5 | 249 | 51.86% |
| SMH240524C00265000 | 2024-05-21 10:44AM EDT | 265.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 2 | 95 | 54.69% |
| SMH240524C00270000 | 2024-05-21 10:20AM EDT | 270.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 10 | 339 | 59.57% |
| SMH240524C00275000 | 2024-05-20 1:10PM EDT | 275.00 | 0.04 | 0.01 | 0.26 | -0.01 | -20.00% | 10 | 96 | 73.24% |
| SMH240524C00280000 | 2024-05-20 9:51AM EDT | 280.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 50 | 60 | 84.38% |
| SMH240524C00285000 | 2024-05-21 11:20AM EDT | 285.00 | 0.02 | 0.02 | 0.37 | -0.02 | -50.00% | 5 | 12 | 91.70% |
| SMH240524C00295000 | 2024-05-20 1:19PM EDT | 295.00 | 0.02 | 0.01 | 0.73 | 0.00 | - | 1 | 2 | 116.31% |
| SMH240524C00300000 | 2024-05-20 3:48PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 82.81% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00125000 | 2024-05-17 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,191 | 184.38% |
| SMH240524P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 92 | 175.00% |
| SMH240524P00135000 | 2024-05-20 9:31AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 736 | 1,487 | 162.50% |
| SMH240524P00140000 | 2024-05-20 10:27AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 112 | 153.13% |
| SMH240524P00145000 | 2024-05-20 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 326 | 143.75% |
| SMH240524P00150000 | 2024-05-21 9:59AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 81,107 | 134.38% |
| SMH240524P00155000 | 2024-05-21 11:26AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 301 | 214 | 125.00% |
| SMH240524P00160000 | 2024-05-21 11:40AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 5,371 | 126.56% |
| SMH240524P00165000 | 2024-05-20 3:55PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 8,055 | 120.31% |
| SMH240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1,345 | 4,171 | 121.09% |
| SMH240524P00175000 | 2024-05-20 3:42PM EDT | 175.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 8 | 628 | 126.17% |
| SMH240524P00180000 | 2024-05-21 10:02AM EDT | 180.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 197 | 100.00% |
| SMH240524P00185000 | 2024-05-21 9:43AM EDT | 185.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 209 | 1,683 | 94.14% |
| SMH240524P00189000 | 2024-05-20 10:06AM EDT | 189.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 33 | 226 | 89.45% |
| SMH240524P00190000 | 2024-05-21 11:31AM EDT | 190.00 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 2 | 717 | 87.50% |
| SMH240524P00191000 | 2024-05-21 11:31AM EDT | 191.00 | 0.07 | 0.06 | 0.09 | +0.03 | +75.00% | 1 | 160 | 86.33% |
| SMH240524P00192000 | 2024-05-20 10:06AM EDT | 192.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 20 | 25 | 84.38% |
| SMH240524P00192500 | 2024-05-20 10:36AM EDT | 192.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 479 | 83.98% |
| SMH240524P00193000 | 2024-05-15 11:44AM EDT | 193.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 28 | 82.42% |
| SMH240524P00194000 | 2024-05-17 3:16PM EDT | 194.00 | 0.14 | 0.07 | 0.10 | 0.00 | - | 40 | 279 | 81.84% |
| SMH240524P00195000 | 2024-05-20 10:36AM EDT | 195.00 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 2 | 316 | 79.88% |
| SMH240524P00196000 | 2024-05-20 3:19PM EDT | 196.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 173 | 303 | 78.52% |
| SMH240524P00197000 | 2024-05-20 3:40PM EDT | 197.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 281 | 1,105 | 77.15% |
| SMH240524P00198000 | 2024-05-20 1:29PM EDT | 198.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 6 | 499 | 75.20% |
| SMH240524P00199000 | 2024-05-21 9:58AM EDT | 199.00 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 1 | 251 | 73.83% |
| SMH240524P00200000 | 2024-05-21 12:20PM EDT | 200.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 2 | 2,973 | 72.46% |
| SMH240524P00202500 | 2024-05-21 11:16AM EDT | 202.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 2 | 214 | 68.36% |
| SMH240524P00205000 | 2024-05-21 12:19PM EDT | 205.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 12 | 1,169 | 65.04% |
| SMH240524P00207500 | 2024-05-21 11:44AM EDT | 207.50 | 0.14 | 0.13 | 0.17 | 0.00 | - | 27 | 434 | 61.13% |
| SMH240524P00210000 | 2024-05-21 12:19PM EDT | 210.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 42 | 282 | 57.91% |
| SMH240524P00212500 | 2024-05-21 11:33AM EDT | 212.50 | 0.20 | 0.20 | 0.23 | +0.02 | +11.11% | 7 | 338 | 54.49% |
| SMH240524P00215000 | 2024-05-21 12:17PM EDT | 215.00 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 3,448 | 1,541 | 51.86% |
| SMH240524P00217500 | 2024-05-21 12:16PM EDT | 217.50 | 0.35 | 0.34 | 0.37 | +0.01 | +2.94% | 27 | 1,015 | 49.27% |
| SMH240524P00220000 | 2024-05-21 12:19PM EDT | 220.00 | 0.50 | 0.49 | 0.53 | -0.01 | -1.96% | 540 | 3,135 | 47.58% |
| SMH240524P00222500 | 2024-05-21 12:16PM EDT | 222.50 | 0.73 | 0.72 | 0.76 | -0.01 | -1.35% | 279 | 1,873 | 46.00% |
| SMH240524P00225000 | 2024-05-21 12:22PM EDT | 225.00 | 1.12 | 1.10 | 1.14 | -0.01 | -0.88% | 1,312 | 1,704 | 45.31% |
| SMH240524P00227500 | 2024-05-21 12:17PM EDT | 227.50 | 1.66 | 1.65 | 1.71 | -0.07 | -4.05% | 387 | 1,952 | 45.22% |
| SMH240524P00230000 | 2024-05-21 12:20PM EDT | 230.00 | 2.44 | 2.42 | 2.46 | -0.01 | -0.41% | 3,171 | 3,805 | 45.02% |
| SMH240524P00232500 | 2024-05-21 12:16PM EDT | 232.50 | 3.50 | 3.40 | 3.45 | +0.01 | +0.29% | 469 | 709 | 45.17% |
| SMH240524P00235000 | 2024-05-21 12:20PM EDT | 235.00 | 4.61 | 4.55 | 4.65 | -0.15 | -3.15% | 246 | 336 | 45.14% |
| SMH240524P00237500 | 2024-05-21 10:55AM EDT | 237.50 | 6.38 | 5.95 | 6.05 | +0.26 | +4.25% | 4 | 204 | 44.90% |
| SMH240524P00240000 | 2024-05-21 10:38AM EDT | 240.00 | 8.10 | 7.50 | 7.65 | +0.41 | +5.33% | 1 | 103 | 44.47% |
| SMH240524P00242500 | 2024-05-21 11:20AM EDT | 242.50 | 9.60 | 9.35 | 9.50 | -0.47 | -4.67% | 22 | 37 | 44.65% |
| SMH240524P00245000 | 2024-05-20 3:21PM EDT | 245.00 | 11.21 | 11.35 | 12.65 | 0.00 | - | 2 | 32 | 51.88% |
| SMH240524P00247500 | 2024-05-16 12:04PM EDT | 247.50 | 14.15 | 13.40 | 14.30 | 0.00 | - | - | 3 | 55.74% |
| SMH240524P00250000 | 2024-05-20 3:54PM EDT | 250.00 | 15.75 | 15.45 | 15.90 | 0.00 | - | 8 | 25 | 44.92% |
| SMH240524P00252500 | 2024-05-15 9:50AM EDT | 252.50 | 23.95 | 17.45 | 18.25 | 0.00 | - | - | 2 | 45.70% |
| SMH240524P00257500 | 2024-05-21 12:16PM EDT | 257.50 | 22.90 | 22.65 | 23.10 | 0.00 | - | 2 | 1 | 48.44% |
© 2024 Yahoo. Todos los derechos reservados.