Mercados españoles cerrados en 4 hrs 17 min
IBEX 35
11.396,80 +74,80 (+0,66%) Euro Stoxx 50
5.016,21 +32,54 (+0,65%) Dólar/Euro
1,0844 -0,0011 (-0,10%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,40 +5,60 (+0,24%) Bitcoin EUR
63.682,50 +1.435,80 (+2,31%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240607C00165000 | 2024-05-29 1:46PM EDT | 165.00 | 81.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SMH240607C00170000 | 2024-05-24 9:58AM EDT | 170.00 | 72.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMH240607C00190000 | 2024-05-31 10:22AM EDT | 190.00 | 50.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMH240607C00192000 | 2024-05-15 1:29PM EDT | 192.00 | 41.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240607C00192500 | 2024-04-29 3:00PM EDT | 192.50 | 28.10 | 52.60 | 54.45 | 0.00 | - | - | 2 | 215.28% |
| SMH240607C00195000 | 2024-05-28 9:59AM EDT | 195.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240607C00196000 | 2024-05-06 12:12PM EDT | 196.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH240607C00197500 | 2024-05-06 3:54PM EDT | 197.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SMH240607C00199000 | 2024-05-01 2:55PM EDT | 199.00 | 17.80 | 39.25 | 44.00 | 0.00 | - | - | 5 | 82.13% |
| SMH240607C00200000 | 2024-05-31 11:34AM EDT | 200.00 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SMH240607C00205000 | 2024-05-28 1:40PM EDT | 205.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMH240607C00207500 | 2024-05-08 11:08AM EDT | 207.50 | 17.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMH240607C00210000 | 2024-05-30 3:46PM EDT | 210.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| SMH240607C00212500 | 2024-05-24 1:24PM EDT | 212.50 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SMH240607C00215000 | 2024-05-28 1:37PM EDT | 215.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SMH240607C00217500 | 2024-05-31 3:08PM EDT | 217.50 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SMH240607C00220000 | 2024-05-31 12:33PM EDT | 220.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 12 | 181 | 0.00% |
| SMH240607C00222500 | 2024-05-31 3:56PM EDT | 222.50 | 17.86 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| SMH240607C00225000 | 2024-05-31 2:12PM EDT | 225.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 282 | 0.00% |
| SMH240607C00227500 | 2024-05-31 12:56PM EDT | 227.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 0.00% |
| SMH240607C00230000 | 2024-05-31 2:07PM EDT | 230.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 399 | 0.00% |
| SMH240607C00232500 | 2024-05-31 3:31PM EDT | 232.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 118 | 251 | 0.00% |
| SMH240607C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,398 | 1,024 | 0.00% |
| SMH240607C00237500 | 2024-05-31 3:59PM EDT | 237.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,397 | 581 | 0.00% |
| SMH240607C00240000 | 2024-05-31 3:59PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,990 | 1,482 | 0.00% |
| SMH240607C00242500 | 2024-05-31 3:58PM EDT | 242.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 403 | 430 | 1.56% |
| SMH240607C00245000 | 2024-05-31 3:59PM EDT | 245.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 795 | 1,968 | 3.13% |
| SMH240607C00247500 | 2024-05-31 3:59PM EDT | 247.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 195 | 512 | 6.25% |
| SMH240607C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,187 | 2,845 | 6.25% |
| SMH240607C00252500 | 2024-05-31 3:55PM EDT | 252.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 138 | 570 | 12.50% |
| SMH240607C00255000 | 2024-05-31 3:44PM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 133 | 3,469 | 12.50% |
| SMH240607C00257500 | 2024-05-31 3:46PM EDT | 257.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 126 | 219 | 12.50% |
| SMH240607C00260000 | 2024-05-31 3:55PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 173 | 2,805 | 12.50% |
| SMH240607C00262500 | 2024-05-31 3:53PM EDT | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 12.50% |
| SMH240607C00265000 | 2024-05-31 3:46PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 3,093 | 25.00% |
| SMH240607C00267500 | 2024-05-31 10:06AM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| SMH240607C00270000 | 2024-05-31 1:11PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 232 | 25.00% |
| SMH240607C00275000 | 2024-05-31 11:13AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| SMH240607C00280000 | 2024-05-31 3:15PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 25.00% |
| SMH240607C00285000 | 2024-05-29 10:16AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| SMH240607C00295000 | 2024-05-31 3:57PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SMH240607C00300000 | 2024-05-30 10:58AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240607P00135000 | 2024-05-24 12:08PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| SMH240607P00140000 | 2024-05-28 10:06AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 622 | 50.00% |
| SMH240607P00145000 | 2024-05-31 3:41PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40,025 | 40,037 | 50.00% |
| SMH240607P00150000 | 2024-05-28 3:40PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 50.00% |
| SMH240607P00155000 | 2024-05-30 11:36AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 916 | 50.00% |
| SMH240607P00160000 | 2024-05-30 10:17AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 50.00% |
| SMH240607P00165000 | 2024-05-31 9:49AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 12,104 | 50.00% |
| SMH240607P00170000 | 2024-05-31 12:33PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,947 | 50.00% |
| SMH240607P00175000 | 2024-05-31 3:04PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 3,987 | 50.00% |
| SMH240607P00180000 | 2024-05-31 2:12PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,292 | 50.00% |
| SMH240607P00185000 | 2024-05-31 3:17PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,394 | 50.00% |
| SMH240607P00189000 | 2024-05-31 1:42PM EDT | 189.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| SMH240607P00190000 | 2024-05-31 3:11PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 820 | 50.00% |
| SMH240607P00191000 | 2024-05-06 10:33AM EDT | 191.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| SMH240607P00192000 | 2024-05-31 1:43PM EDT | 192.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 50.00% |
| SMH240607P00192500 | 2024-05-29 12:34PM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| SMH240607P00193000 | 2024-05-29 1:11PM EDT | 193.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| SMH240607P00194000 | 2024-05-30 1:21PM EDT | 194.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 38 | 50.00% |
| SMH240607P00195000 | 2024-05-31 3:30PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 635 | 50.00% |
| SMH240607P00196000 | 2024-05-31 3:36PM EDT | 196.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 55 | 50.00% |
| SMH240607P00197000 | 2024-05-31 3:47PM EDT | 197.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 25.00% |
| SMH240607P00197500 | 2024-05-31 3:23PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| SMH240607P00198000 | 2024-05-31 3:59PM EDT | 198.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 25.00% |
| SMH240607P00199000 | 2024-05-31 3:45PM EDT | 199.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 25.00% |
| SMH240607P00200000 | 2024-05-31 3:52PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 94 | 898 | 25.00% |
| SMH240607P00202500 | 2024-05-31 3:14PM EDT | 202.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 146 | 218 | 25.00% |
| SMH240607P00205000 | 2024-05-31 3:16PM EDT | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 197 | 422 | 25.00% |
| SMH240607P00207500 | 2024-05-31 3:18PM EDT | 207.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 405 | 25.00% |
| SMH240607P00210000 | 2024-05-31 3:56PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 505 | 1,990 | 25.00% |
| SMH240607P00212500 | 2024-05-31 3:15PM EDT | 212.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 91 | 247 | 25.00% |
| SMH240607P00215000 | 2024-05-31 3:46PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 156 | 456 | 25.00% |
| SMH240607P00217500 | 2024-05-31 3:11PM EDT | 217.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,210 | 1,171 | 25.00% |
| SMH240607P00220000 | 2024-05-31 3:00PM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 674 | 1,154 | 12.50% |
| SMH240607P00222500 | 2024-05-31 3:26PM EDT | 222.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 73 | 376 | 12.50% |
| SMH240607P00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 509 | 449 | 12.50% |
| SMH240607P00227500 | 2024-05-31 3:59PM EDT | 227.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 655 | 516 | 12.50% |
| SMH240607P00230000 | 2024-05-31 3:59PM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,049 | 733 | 6.25% |
| SMH240607P00232500 | 2024-05-31 3:58PM EDT | 232.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 835 | 1,237 | 6.25% |
| SMH240607P00235000 | 2024-05-31 3:59PM EDT | 235.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,308 | 3,125 | 6.25% |
| SMH240607P00237500 | 2024-05-31 3:59PM EDT | 237.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,321 | 2,114 | 3.13% |
| SMH240607P00240000 | 2024-05-31 3:58PM EDT | 240.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,206 | 1,633 | 0.39% |
| SMH240607P00242500 | 2024-05-31 3:59PM EDT | 242.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 884 | 1,267 | 0.00% |
| SMH240607P00245000 | 2024-05-31 3:58PM EDT | 245.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 380 | 585 | 0.00% |
| SMH240607P00247500 | 2024-05-31 3:49PM EDT | 247.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 95 | 296 | 0.00% |
| SMH240607P00250000 | 2024-05-31 3:54PM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 223 | 368 | 0.00% |
| SMH240607P00252500 | 2024-05-31 3:29PM EDT | 252.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| SMH240607P00255000 | 2024-05-31 10:24AM EDT | 255.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| SMH240607P00257500 | 2024-05-28 1:46PM EDT | 257.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| SMH240607P00265000 | 2024-05-30 3:28PM EDT | 265.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.