Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,24 -0,69 (-0,84%) Bitcoin EUR
56.610,71 -3.465,63 (-5,77%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 85.99 | 93.25 | 95.90 | 0.00 | - | 2 | 2 | 286.33% |
| SMH240503C00150000 | 2024-04-19 9:50AM EDT | 150.00 | 56.88 | 63.30 | 66.40 | 0.00 | - | 5 | 5 | 204.10% |
| SMH240503C00155000 | 2024-04-26 10:23AM EDT | 155.00 | 62.10 | 58.45 | 61.40 | 0.00 | - | 1 | 2 | 191.99% |
| SMH240503C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 56.00 | 53.00 | 56.25 | -0.10 | -0.18% | 1 | 3 | 161.23% |
| SMH240503C00165000 | 2024-04-30 11:30AM EDT | 165.00 | 52.37 | 48.55 | 51.50 | -9.86 | -15.84% | 1 | 1 | 165.14% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 170.00 | 40.35 | 43.00 | 46.15 | 0.00 | - | 4 | 1 | 130.27% |
| SMH240503C00180000 | 2024-04-22 9:31AM EDT | 180.00 | 21.90 | 33.80 | 35.65 | 0.00 | - | 1 | 3 | 109.33% |
| SMH240503C00185000 | 2024-04-24 11:27AM EDT | 185.00 | 24.80 | 28.80 | 31.05 | 0.00 | - | - | 1 | 101.95% |
| SMH240503C00190000 | 2024-04-30 1:24PM EDT | 190.00 | 25.78 | 23.10 | 25.25 | -2.15 | -7.70% | 1 | 9 | 55.47% |
| SMH240503C00191000 | 2024-04-22 10:00AM EDT | 191.00 | 12.60 | 22.90 | 23.75 | 0.00 | - | - | 1 | 63.48% |
| SMH240503C00192000 | 2024-04-26 11:21AM EDT | 192.00 | 25.40 | 21.25 | 24.00 | 0.00 | - | 6 | 6 | 72.95% |
| SMH240503C00193000 | 2024-04-29 9:42AM EDT | 193.00 | 22.60 | 19.80 | 22.15 | 0.00 | - | 4 | 6 | 84.33% |
| SMH240503C00194000 | 2024-04-23 11:02AM EDT | 194.00 | 13.80 | 19.80 | 20.90 | 0.00 | - | - | 5 | 57.42% |
| SMH240503C00195000 | 2024-04-29 1:17PM EDT | 195.00 | 22.71 | 19.00 | 19.90 | 0.00 | - | 2 | 16 | 58.98% |
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 196.00 | 22.12 | 17.70 | 19.00 | 0.00 | - | 19 | 22 | 52.59% |
| SMH240503C00197000 | 2024-04-29 9:49AM EDT | 197.00 | 18.75 | 16.00 | 17.90 | 0.00 | - | 6 | 31 | 66.50% |
| SMH240503C00198000 | 2024-04-26 11:38AM EDT | 198.00 | 19.05 | 15.60 | 16.95 | 0.00 | - | 3 | 43 | 64.70% |
| SMH240503C00199000 | 2024-04-26 2:33PM EDT | 199.00 | 18.96 | 14.65 | 16.05 | 0.00 | - | 5 | 32 | 63.87% |
| SMH240503C00200000 | 2024-04-30 11:17AM EDT | 200.00 | 17.15 | 13.45 | 15.10 | -0.85 | -4.72% | 6 | 91 | 61.82% |
| SMH240503C00202500 | 2024-04-29 3:00PM EDT | 202.50 | 16.14 | 12.00 | 12.70 | 0.00 | - | 5 | 72 | 55.86% |
| SMH240503C00205000 | 2024-04-30 3:51PM EDT | 205.00 | 11.30 | 9.65 | 10.30 | -1.25 | -9.96% | 717 | 1,023 | 49.32% |
| SMH240503C00207500 | 2024-04-30 11:06AM EDT | 207.50 | 11.30 | 7.80 | 8.25 | -0.17 | -1.48% | 5 | 205 | 47.12% |
| SMH240503C00210000 | 2024-04-30 3:35PM EDT | 210.00 | 7.25 | 6.00 | 6.25 | -1.54 | -17.52% | 345 | 1,542 | 43.65% |
| SMH240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 4.59 | 4.40 | 4.55 | -2.31 | -33.48% | 81 | 694 | 41.55% |
| SMH240503C00215000 | 2024-04-30 3:56PM EDT | 215.00 | 3.35 | 3.10 | 3.25 | -2.40 | -41.74% | 881 | 3,356 | 41.16% |
| SMH240503C00217500 | 2024-04-30 3:59PM EDT | 217.50 | 2.20 | 2.06 | 2.23 | -1.95 | -46.99% | 836 | 1,001 | 40.92% |
| SMH240503C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 1.44 | 1.32 | 1.43 | -1.44 | -50.00% | 1,847 | 4,396 | 40.26% |
| SMH240503C00222500 | 2024-04-30 3:59PM EDT | 222.50 | 0.86 | 0.82 | 0.92 | -1.11 | -56.35% | 1,738 | 2,660 | 40.60% |
| SMH240503C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.50 | 0.49 | 0.56 | -0.74 | -59.68% | 1,727 | 1,735 | 40.67% |
| SMH240503C00227500 | 2024-04-30 3:59PM EDT | 227.50 | 0.32 | 0.29 | 0.30 | -0.49 | -60.49% | 2,331 | 2,355 | 39.94% |
| SMH240503C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.19 | 0.15 | 0.20 | -0.29 | -60.42% | 506 | 1,669 | 41.50% |
| SMH240503C00232500 | 2024-04-30 3:59PM EDT | 232.50 | 0.13 | 0.09 | 0.13 | -0.17 | -56.67% | 2,287 | 2,483 | 42.87% |
| SMH240503C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 80 | 459 | 44.53% |
| SMH240503C00237500 | 2024-04-30 1:35PM EDT | 237.50 | 0.06 | 0.00 | 0.06 | -0.06 | -50.00% | 980 | 380 | 45.90% |
| SMH240503C00240000 | 2024-04-30 3:25PM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 59 | 382 | 47.27% |
| SMH240503C00242500 | 2024-04-30 3:31PM EDT | 242.50 | 0.01 | 0.00 | 0.43 | -0.04 | -80.00% | 22 | 134 | 65.63% |
| SMH240503C00245000 | 2024-04-30 11:33AM EDT | 245.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 6 | 828 | 56.25% |
| SMH240503C00247500 | 2024-04-30 3:38PM EDT | 247.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 45 | 52.34% |
| SMH240503C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 1,824 | 63.28% |
| SMH240503C00252500 | 2024-04-15 3:37PM EDT | 252.50 | 0.15 | 0.00 | 0.71 | 0.00 | - | 1 | 11 | 90.14% |
| SMH240503C00255000 | 2024-04-29 12:35PM EDT | 255.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 362 | 71.88% |
| SMH240503C00260000 | 2024-04-26 1:43PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SMH240503C00265000 | 2024-04-12 1:20PM EDT | 265.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 1 | 17 | 109.28% |
| SMH240503C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 89.84% |
| SMH240503C00275000 | 2024-04-02 12:29PM EDT | 275.00 | 0.17 | 0.00 | 0.86 | 0.00 | - | 26 | 26 | 130.27% |
| SMH240503C00280000 | 2024-04-15 2:51PM EDT | 280.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 124.41% |
| SMH240503C00290000 | 2024-04-02 3:01PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| SMH240503C00295000 | 2024-04-01 1:06PM EDT | 295.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | - | 1 | 164.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00125000 | 2024-04-26 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,004 | 162.50% |
| SMH240503P00130000 | 2024-04-26 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| SMH240503P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,005 | 70,130 | 137.50% |
| SMH240503P00140000 | 2024-04-26 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 128.13% |
| SMH240503P00145000 | 2024-04-22 11:58AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 118.75% |
| SMH240503P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 109.38% |
| SMH240503P00155000 | 2024-04-29 9:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 98.44% |
| SMH240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 2,052 | 99.22% |
| SMH240503P00165000 | 2024-04-30 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 30 | 4,063 | 85.94% |
| SMH240503P00170000 | 2024-04-30 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 973 | 77.34% |
| SMH240503P00175000 | 2024-04-30 1:58PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 8 | 3,815 | 73.44% |
| SMH240503P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 30 | 564 | 67.19% |
| SMH240503P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9 | 2,259 | 60.55% |
| SMH240503P00190000 | 2024-04-30 3:46PM EDT | 190.00 | 0.06 | 0.06 | 0.29 | -0.01 | -14.29% | 31 | 1,234 | 62.40% |
| SMH240503P00191000 | 2024-04-30 3:52PM EDT | 191.00 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 12 | 32 | 53.32% |
| SMH240503P00192000 | 2024-04-29 3:25PM EDT | 192.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 10 | 84 | 52.15% |
| SMH240503P00193000 | 2024-04-30 3:59PM EDT | 193.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 1 | 42 | 50.78% |
| SMH240503P00194000 | 2024-04-30 1:15PM EDT | 194.00 | 0.08 | 0.10 | 0.33 | -0.06 | -42.86% | 1 | 19 | 55.27% |
| SMH240503P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.11 | 0.12 | 0.15 | -0.01 | -8.33% | 29 | 634 | 49.51% |
| SMH240503P00196000 | 2024-04-30 12:34PM EDT | 196.00 | 0.11 | 0.14 | 0.17 | 0.00 | - | 5 | 32 | 48.34% |
| SMH240503P00197000 | 2024-04-30 3:44PM EDT | 197.00 | 0.13 | 0.16 | 0.20 | +0.01 | +8.33% | 22 | 116 | 47.56% |
| SMH240503P00198000 | 2024-04-30 3:58PM EDT | 198.00 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 11 | 331 | 46.09% |
| SMH240503P00199000 | 2024-04-30 3:31PM EDT | 199.00 | 0.14 | 0.23 | 0.28 | -0.01 | -6.67% | 18 | 393 | 46.00% |
| SMH240503P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.29 | 0.27 | 0.31 | +0.12 | +70.59% | 159 | 1,391 | 44.53% |
| SMH240503P00202500 | 2024-04-30 3:55PM EDT | 202.50 | 0.46 | 0.46 | 0.49 | +0.24 | +109.09% | 270 | 1,240 | 43.07% |
| SMH240503P00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.74 | 0.73 | 0.78 | +0.39 | +111.43% | 540 | 990 | 41.87% |
| SMH240503P00207500 | 2024-04-30 3:58PM EDT | 207.50 | 1.15 | 1.15 | 1.24 | +0.62 | +116.98% | 1,955 | 2,632 | 41.14% |
| SMH240503P00210000 | 2024-04-30 3:59PM EDT | 210.00 | 1.78 | 1.80 | 1.91 | +0.94 | +111.90% | 719 | 1,764 | 40.55% |
| SMH240503P00212500 | 2024-04-30 3:59PM EDT | 212.50 | 2.72 | 2.69 | 2.80 | +1.41 | +107.63% | 1,861 | 785 | 39.72% |
| SMH240503P00215000 | 2024-04-30 3:58PM EDT | 215.00 | 3.85 | 3.90 | 4.00 | +1.77 | +85.10% | 2,380 | 3,051 | 39.36% |
| SMH240503P00217500 | 2024-04-30 3:55PM EDT | 217.50 | 5.30 | 5.35 | 5.50 | +2.30 | +76.67% | 855 | 482 | 39.26% |
| SMH240503P00220000 | 2024-04-30 3:59PM EDT | 220.00 | 7.07 | 7.10 | 7.30 | +1.92 | +37.28% | 137 | 380 | 39.72% |
| SMH240503P00222500 | 2024-04-30 3:15PM EDT | 222.50 | 7.75 | 8.85 | 10.85 | +1.90 | +32.48% | 38 | 258 | 62.35% |
| SMH240503P00225000 | 2024-04-30 1:02PM EDT | 225.00 | 9.70 | 10.90 | 11.85 | +1.30 | +15.48% | 66 | 61 | 48.05% |
| SMH240503P00227500 | 2024-04-30 12:32PM EDT | 227.50 | 11.60 | 13.30 | 14.70 | -0.05 | -0.43% | 1 | 1 | 61.06% |
| SMH240503P00230000 | 2024-04-29 3:18PM EDT | 230.00 | 12.85 | 15.25 | 17.10 | 0.00 | - | 66 | 97 | 66.04% |
| SMH240503P00232500 | 2024-04-26 10:14AM EDT | 232.50 | 16.21 | 18.05 | 19.30 | 0.00 | - | 1 | 1 | 66.31% |
| SMH240503P00235000 | 2024-04-11 3:53PM EDT | 235.00 | 10.50 | 19.65 | 21.20 | 0.00 | - | 36 | 0 | 55.13% |
| SMH240503P00237500 | 2024-04-10 11:52AM EDT | 237.50 | 16.50 | 23.00 | 24.85 | 0.00 | - | 1 | 0 | 67.92% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 240.00 | 21.35 | 24.95 | 26.70 | 0.00 | - | 80 | 0 | 81.01% |
| SMH240503P00242500 | 2024-04-10 9:50AM EDT | 242.50 | 20.15 | 26.30 | 29.55 | 0.00 | - | - | 0 | 95.04% |
| SMH240503P00245000 | 2024-04-23 10:53AM EDT | 245.00 | 37.96 | 29.90 | 32.50 | 0.00 | - | 1 | 0 | 73.83% |
| SMH240503P00247500 | 2024-04-10 9:50AM EDT | 247.50 | 24.70 | 31.65 | 34.55 | 0.00 | - | - | 0 | 105.91% |
| SMH240503P00250000 | 2024-04-17 1:42PM EDT | 250.00 | 36.55 | 34.40 | 37.10 | 0.00 | - | 17 | 0 | 112.35% |
© 2024 Yahoo. Tutti i diritti riservati.