Mercados españoles cerrados en 4 hrs 13 min
IBEX 35
11.405,50 +83,50 (+0,74%) Euro Stoxx 50
5.019,10 +35,43 (+0,71%) Dólar/Euro
1,0846 -0,0008 (-0,08%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,40 +5,60 (+0,24%) Bitcoin EUR
63.678,59 +1.427,76 (+2,29%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719C00100000 | 2024-05-17 3:13PM EDT | 100.00 | 130.98 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SMH240719C00120000 | 2024-05-21 2:17PM EDT | 120.00 | 115.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240719C00125000 | 2024-03-01 3:23PM EDT | 125.00 | 98.56 | 100.00 | 104.55 | 0.00 | - | 2 | 6 | 0.00% |
| SMH240719C00140000 | 2024-05-28 12:08PM EDT | 140.00 | 110.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240719C00145000 | 2024-04-24 3:01PM EDT | 145.00 | 64.59 | 98.65 | 101.35 | 0.00 | - | - | 1 | 119.14% |
| SMH240719C00150000 | 2024-05-30 3:35PM EDT | 150.00 | 94.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SMH240719C00155000 | 2024-04-30 12:39PM EDT | 155.00 | 63.25 | 88.00 | 89.85 | 0.00 | - | 1 | 12 | 98.66% |
| SMH240719C00160000 | 2024-03-05 4:02PM EDT | 160.00 | 63.25 | 62.20 | 65.00 | 0.00 | - | 2 | 11 | 0.00% |
| SMH240719C00165000 | 2024-05-14 2:21PM EDT | 165.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SMH240719C00170000 | 2024-05-24 2:30PM EDT | 170.00 | 75.58 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SMH240719C00175000 | 2024-05-10 3:58PM EDT | 175.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SMH240719C00179000 | 2024-05-31 12:00PM EDT | 179.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SMH240719C00180000 | 2024-05-28 10:01AM EDT | 180.00 | 68.81 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SMH240719C00181000 | 2024-03-07 12:18PM EDT | 181.00 | 57.70 | 44.65 | 47.75 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240719C00182000 | 2024-05-31 10:49AM EDT | 182.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SMH240719C00183000 | 2024-03-22 9:31AM EDT | 183.00 | 48.20 | 23.90 | 26.10 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240719C00184000 | 2024-03-04 3:20PM EDT | 184.00 | 48.65 | 46.35 | 48.05 | 0.00 | - | 22 | 27 | 0.00% |
| SMH240719C00185000 | 2024-05-31 3:53PM EDT | 185.00 | 56.82 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SMH240719C00186000 | 2024-05-14 1:31PM EDT | 186.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SMH240719C00187000 | 2024-05-08 11:57AM EDT | 187.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| SMH240719C00188000 | 2024-05-03 12:21PM EDT | 188.00 | 33.95 | 52.00 | 56.65 | 0.00 | - | 1 | 24 | 53.25% |
| SMH240719C00189000 | 2024-04-12 10:41AM EDT | 189.00 | 38.35 | 35.90 | 37.95 | 0.00 | - | 4 | 52 | 0.00% |
| SMH240719C00190000 | 2024-05-31 11:11AM EDT | 190.00 | 48.74 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| SMH240719C00191000 | 2024-04-18 9:38AM EDT | 191.00 | 25.50 | 41.55 | 43.15 | 0.00 | - | 1 | 79 | 0.00% |
| SMH240719C00192000 | 2024-05-17 3:23PM EDT | 192.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SMH240719C00193000 | 2024-05-24 3:55PM EDT | 193.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SMH240719C00194000 | 2024-05-13 3:29PM EDT | 194.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| SMH240719C00195000 | 2024-05-24 12:40PM EDT | 195.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SMH240719C00196000 | 2024-04-22 10:03AM EDT | 196.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240719C00197000 | 2024-05-17 3:23PM EDT | 197.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SMH240719C00198000 | 2024-05-21 11:27AM EDT | 198.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| SMH240719C00199000 | 2024-05-01 2:41PM EDT | 199.00 | 21.45 | 41.30 | 45.45 | 0.00 | - | 1 | 34 | 55.70% |
| SMH240719C00200000 | 2024-05-31 12:19PM EDT | 200.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SMH240719C00205000 | 2024-05-30 12:33PM EDT | 205.00 | 42.27 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| SMH240719C00210000 | 2024-05-28 9:34AM EDT | 210.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| SMH240719C00215000 | 2024-05-31 12:43PM EDT | 215.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 5 | 392 | 0.00% |
| SMH240719C00220000 | 2024-05-31 3:00PM EDT | 220.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 31 | 1,517 | 0.00% |
| SMH240719C00225000 | 2024-05-31 1:14PM EDT | 225.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 43 | 890 | 0.00% |
| SMH240719C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 35 | 2,282 | 0.00% |
| SMH240719C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 105 | 1,633 | 0.00% |
| SMH240719C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 510 | 1,385 | 0.00% |
| SMH240719C00245000 | 2024-05-31 3:59PM EDT | 245.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 337 | 1,268 | 1.56% |
| SMH240719C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,017 | 2,456 | 3.13% |
| SMH240719C00255000 | 2024-05-31 3:57PM EDT | 255.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 338 | 2,496 | 3.13% |
| SMH240719C00260000 | 2024-05-31 3:57PM EDT | 260.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 519 | 1,424 | 6.25% |
| SMH240719C00265000 | 2024-05-31 3:59PM EDT | 265.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 566 | 789 | 6.25% |
| SMH240719C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 227 | 2,321 | 6.25% |
| SMH240719C00275000 | 2024-05-31 3:57PM EDT | 275.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 107 | 919 | 6.25% |
| SMH240719C00280000 | 2024-05-31 3:57PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 550 | 1,465 | 6.25% |
| SMH240719C00285000 | 2024-05-31 3:38PM EDT | 285.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 51 | 289 | 12.50% |
| SMH240719C00290000 | 2024-05-31 3:04PM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 393 | 12.50% |
| SMH240719C00295000 | 2024-05-31 1:13PM EDT | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 220 | 243 | 12.50% |
| SMH240719C00300000 | 2024-05-31 10:26AM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| SMH240719C00305000 | 2024-05-30 10:22AM EDT | 305.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 12.50% |
| SMH240719C00310000 | 2024-05-31 12:10PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 12.50% |
| SMH240719C00315000 | 2024-05-31 1:52PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SMH240719C00320000 | 2024-05-31 9:30AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| SMH240719C00325000 | 2024-05-28 12:53PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 90 | 12.50% |
| SMH240719C00330000 | 2024-04-18 2:40PM EDT | 330.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 70 | 104 | 55.23% |
| SMH240719C00335000 | 2024-05-29 10:39AM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 844 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240719P00100000 | 2024-04-12 3:14PM EDT | 100.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 53 | 108.20% |
| SMH240719P00105000 | 2024-03-26 2:03PM EDT | 105.00 | 0.09 | 0.02 | 0.60 | 0.00 | - | 2 | 2 | 106.06% |
| SMH240719P00110000 | 2024-03-26 2:06PM EDT | 110.00 | 0.11 | 0.04 | 0.65 | 0.00 | - | 15 | 15 | 102.05% |
| SMH240719P00115000 | 2024-03-26 2:07PM EDT | 115.00 | 0.15 | 0.06 | 0.71 | 0.00 | - | 8 | 36 | 98.34% |
| SMH240719P00120000 | 2024-04-29 3:01PM EDT | 120.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 2 | 78 | 101.61% |
| SMH240719P00125000 | 2024-05-02 11:55AM EDT | 125.00 | 0.12 | 0.02 | 1.32 | 0.00 | - | 1 | 108 | 96.39% |
| SMH240719P00130000 | 2024-05-23 2:45PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 25.00% |
| SMH240719P00135000 | 2024-05-22 12:17PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| SMH240719P00140000 | 2024-05-31 1:52PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| SMH240719P00145000 | 2024-05-28 1:10PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| SMH240719P00150000 | 2024-05-22 12:06PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| SMH240719P00155000 | 2024-05-31 12:30PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| SMH240719P00160000 | 2024-05-29 10:14AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 679 | 25.00% |
| SMH240719P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 25.00% |
| SMH240719P00170000 | 2024-05-31 10:26AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 25.00% |
| SMH240719P00175000 | 2024-05-29 9:55AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 25.00% |
| SMH240719P00179000 | 2024-05-30 3:38PM EDT | 179.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 12.50% |
| SMH240719P00180000 | 2024-05-31 1:06PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 2,779 | 12.50% |
| SMH240719P00181000 | 2024-05-29 10:12AM EDT | 181.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| SMH240719P00182000 | 2024-05-28 2:10PM EDT | 182.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SMH240719P00183000 | 2024-05-31 10:34AM EDT | 183.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| SMH240719P00184000 | 2024-05-31 10:36AM EDT | 184.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| SMH240719P00185000 | 2024-05-31 12:28PM EDT | 185.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 12.50% |
| SMH240719P00186000 | 2024-05-30 3:43PM EDT | 186.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| SMH240719P00187000 | 2024-05-31 10:31AM EDT | 187.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| SMH240719P00188000 | 2024-05-31 10:43AM EDT | 188.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 12.50% |
| SMH240719P00189000 | 2024-05-31 10:44AM EDT | 189.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 12.50% |
| SMH240719P00190000 | 2024-05-31 3:29PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 190 | 620 | 12.50% |
| SMH240719P00191000 | 2024-05-29 2:12PM EDT | 191.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| SMH240719P00192000 | 2024-05-30 3:44PM EDT | 192.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| SMH240719P00193000 | 2024-05-31 10:52AM EDT | 193.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| SMH240719P00194000 | 2024-05-28 10:56AM EDT | 194.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 12.50% |
| SMH240719P00195000 | 2024-05-31 2:51PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 43 | 825 | 12.50% |
| SMH240719P00196000 | 2024-05-31 3:38PM EDT | 196.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 12.50% |
| SMH240719P00197000 | 2024-05-28 9:45AM EDT | 197.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 12.50% |
| SMH240719P00198000 | 2024-05-28 3:37PM EDT | 198.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 22 | 246 | 12.50% |
| SMH240719P00199000 | 2024-05-31 10:55AM EDT | 199.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,372 | 12.50% |
| SMH240719P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 389 | 1,839 | 12.50% |
| SMH240719P00205000 | 2024-05-31 3:55PM EDT | 205.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 251 | 5,507 | 12.50% |
| SMH240719P00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 175 | 3,715 | 6.25% |
| SMH240719P00215000 | 2024-05-31 3:59PM EDT | 215.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,015 | 3,602 | 6.25% |
| SMH240719P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,609 | 13,151 | 6.25% |
| SMH240719P00225000 | 2024-05-31 3:51PM EDT | 225.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 268 | 1,069 | 3.13% |
| SMH240719P00230000 | 2024-05-31 3:58PM EDT | 230.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 335 | 12,176 | 3.13% |
| SMH240719P00235000 | 2024-05-31 3:49PM EDT | 235.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 803 | 1,290 | 1.56% |
| SMH240719P00240000 | 2024-05-31 3:55PM EDT | 240.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 167 | 671 | 0.20% |
| SMH240719P00245000 | 2024-05-31 3:59PM EDT | 245.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 108 | 674 | 0.00% |
| SMH240719P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 58 | 254 | 0.00% |
| SMH240719P00255000 | 2024-05-31 3:44PM EDT | 255.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| SMH240719P00260000 | 2024-05-31 12:12PM EDT | 260.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 0.00% |
| SMH240719P00265000 | 2024-05-22 1:21PM EDT | 265.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SMH240719P00270000 | 2024-05-28 10:33AM EDT | 270.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| SMH240719P00275000 | 2024-05-28 1:30PM EDT | 275.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240719P00280000 | 2024-05-24 12:49PM EDT | 280.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SMH240719P00285000 | 2024-03-14 11:54AM EDT | 285.00 | 65.70 | 63.05 | 65.70 | 0.00 | - | 1 | 0 | 101.87% |
© 2024 Yahoo. Todos los derechos reservados.