Mercados españoles cerrados en 4 hrs 45 min
IBEX 35
11.409,70 +87,70 (+0,77%) Euro Stoxx 50
5.021,44 +37,77 (+0,76%) Dólar/Euro
1,0835 -0,0019 (-0,17%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.348,40 +2,60 (+0,11%) Bitcoin EUR
63.798,89 +1.536,13 (+2,47%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00165000 | 2024-05-31 9:52AM EDT | 165.00 | 78.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00170000 | 2024-05-23 12:34PM EDT | 170.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240628C00200000 | 2024-05-31 10:23AM EDT | 200.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240628C00205000 | 2024-05-31 10:56AM EDT | 205.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240628C00210000 | 2024-05-28 10:42AM EDT | 210.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00212500 | 2024-05-29 9:33AM EDT | 212.50 | 34.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240628C00215000 | 2024-05-21 1:24PM EDT | 215.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240628C00217500 | 2024-05-30 3:47PM EDT | 217.50 | 26.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMH240628C00220000 | 2024-05-31 12:49PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00222500 | 2024-05-30 3:24PM EDT | 222.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00225000 | 2024-05-31 11:50AM EDT | 225.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240628C00227500 | 2024-05-31 1:18PM EDT | 227.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240628C00230000 | 2024-05-31 12:54PM EDT | 230.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMH240628C00232500 | 2024-05-31 2:09PM EDT | 232.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00235000 | 2024-05-31 1:23PM EDT | 235.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240628C00237500 | 2024-05-31 2:56PM EDT | 237.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240628C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SMH240628C00242500 | 2024-05-31 1:18PM EDT | 242.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SMH240628C00245000 | 2024-05-31 3:55PM EDT | 245.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SMH240628C00247500 | 2024-05-31 3:47PM EDT | 247.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SMH240628C00250000 | 2024-05-31 3:47PM EDT | 250.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 3.13% |
| SMH240628C00252500 | 2024-05-31 1:18PM EDT | 252.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SMH240628C00255000 | 2024-05-31 2:59PM EDT | 255.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SMH240628C00257500 | 2024-05-31 3:50PM EDT | 257.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SMH240628C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| SMH240628C00265000 | 2024-05-31 3:22PM EDT | 265.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SMH240628C00270000 | 2024-05-31 12:50PM EDT | 270.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMH240628C00275000 | 2024-05-31 12:15PM EDT | 275.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMH240628C00280000 | 2024-05-31 12:55PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMH240628C00285000 | 2024-05-30 12:18PM EDT | 285.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-05-23 12:34PM EDT | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SMH240628P00155000 | 2024-05-22 12:17PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMH240628P00160000 | 2024-05-17 2:37PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| SMH240628P00165000 | 2024-05-31 12:19PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240628P00170000 | 2024-05-31 12:24PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240628P00175000 | 2024-05-29 9:37AM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMH240628P00180000 | 2024-05-31 9:53AM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240628P00185000 | 2024-05-28 12:18PM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMH240628P00190000 | 2024-05-31 11:53AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| SMH240628P00195000 | 2024-05-31 12:19PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMH240628P00200000 | 2024-05-31 12:10PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SMH240628P00202500 | 2024-05-30 3:38PM EDT | 202.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMH240628P00205000 | 2024-05-31 12:50PM EDT | 205.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMH240628P00207500 | 2024-05-31 2:04PM EDT | 207.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMH240628P00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| SMH240628P00212500 | 2024-05-31 2:23PM EDT | 212.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMH240628P00215000 | 2024-05-31 3:39PM EDT | 215.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SMH240628P00217500 | 2024-05-31 12:49PM EDT | 217.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMH240628P00220000 | 2024-05-31 3:45PM EDT | 220.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| SMH240628P00222500 | 2024-05-31 12:14PM EDT | 222.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMH240628P00225000 | 2024-05-31 3:45PM EDT | 225.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SMH240628P00227500 | 2024-05-31 3:24PM EDT | 227.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SMH240628P00230000 | 2024-05-31 3:24PM EDT | 230.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| SMH240628P00232500 | 2024-05-31 3:43PM EDT | 232.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SMH240628P00235000 | 2024-05-31 3:26PM EDT | 235.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| SMH240628P00237500 | 2024-05-31 2:15PM EDT | 237.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SMH240628P00240000 | 2024-05-31 3:43PM EDT | 240.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.20% |
| SMH240628P00242500 | 2024-05-31 3:46PM EDT | 242.50 | 8.69 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SMH240628P00245000 | 2024-05-31 3:33PM EDT | 245.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SMH240628P00247500 | 2024-05-31 11:34AM EDT | 247.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SMH240628P00250000 | 2024-05-31 3:31PM EDT | 250.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMH240628P00252500 | 2024-05-29 2:25PM EDT | 252.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628P00255000 | 2024-05-28 1:27PM EDT | 255.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628P00257500 | 2024-05-28 12:41PM EDT | 257.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628P00260000 | 2024-05-30 3:03PM EDT | 260.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240628P00265000 | 2024-05-23 3:59PM EDT | 265.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.