Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.116,44 +1.653,53 (+2,88%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510C00150000 | 2024-04-26 1:26PM EDT | 150.00 | 69.00 | 66.85 | 69.20 | 0.00 | - | 1 | 1 | 135.25% |
| SMH240510C00160000 | 2024-05-03 10:09AM EDT | 160.00 | 57.30 | 56.65 | 58.75 | +1.02 | +1.81% | 2 | 7 | 145.26% |
| SMH240510C00170000 | 2024-05-02 11:00AM EDT | 170.00 | 39.79 | 47.00 | 48.65 | 0.00 | - | 10 | 1 | 80.08% |
| SMH240510C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 20.95 | 36.65 | 39.35 | 0.00 | - | 26 | 24 | 75.00% |
| SMH240510C00185000 | 2024-04-24 3:13PM EDT | 185.00 | 24.05 | 31.60 | 33.50 | 0.00 | - | 1 | 74 | 81.93% |
| SMH240510C00190000 | 2024-05-02 1:35PM EDT | 190.00 | 21.19 | 27.45 | 28.80 | 0.00 | - | 3 | 58 | 61.23% |
| SMH240510C00191000 | 2024-04-29 11:49AM EDT | 191.00 | 26.59 | 25.65 | 28.50 | 0.00 | - | 6 | 13 | 57.72% |
| SMH240510C00192000 | 2024-04-25 10:43AM EDT | 192.00 | 19.60 | 25.55 | 27.35 | 0.00 | - | - | 2 | 65.97% |
| SMH240510C00194000 | 2024-04-25 10:09AM EDT | 194.00 | 17.35 | 22.00 | 25.35 | 0.00 | - | - | 19 | 78.00% |
| SMH240510C00195000 | 2024-05-02 1:35PM EDT | 195.00 | 16.30 | 21.10 | 24.25 | 0.00 | - | 3 | 20 | 74.02% |
| SMH240510C00196000 | 2024-05-01 3:23PM EDT | 196.00 | 16.90 | 20.60 | 24.10 | 0.00 | - | 1 | 23 | 55.42% |
| SMH240510C00197000 | 2024-04-26 2:11PM EDT | 197.00 | 21.81 | 19.10 | 22.40 | 0.00 | - | 3 | 28 | 71.44% |
| SMH240510C00198000 | 2024-05-03 10:06AM EDT | 198.00 | 19.55 | 18.85 | 22.25 | +5.40 | +38.16% | 2 | 39 | 55.27% |
| SMH240510C00199000 | 2024-05-01 3:49PM EDT | 199.00 | 12.01 | 17.75 | 21.25 | 0.00 | - | 8 | 57 | 52.20% |
| SMH240510C00200000 | 2024-05-03 12:52PM EDT | 200.00 | 17.78 | 16.10 | 20.25 | +4.83 | +37.30% | 21 | 79 | 74.98% |
| SMH240510C00202500 | 2024-05-03 2:20PM EDT | 202.50 | 16.11 | 15.20 | 16.60 | +7.06 | +78.01% | 2 | 27 | 53.78% |
| SMH240510C00205000 | 2024-05-03 12:43PM EDT | 205.00 | 13.25 | 12.15 | 13.55 | +4.40 | +49.72% | 2 | 121 | 39.94% |
| SMH240510C00207500 | 2024-05-03 1:22PM EDT | 207.50 | 10.85 | 10.80 | 11.10 | +4.50 | +70.87% | 5 | 242 | 35.01% |
| SMH240510C00210000 | 2024-05-03 3:21PM EDT | 210.00 | 8.60 | 8.60 | 8.85 | +3.85 | +81.05% | 231 | 695 | 32.13% |
| SMH240510C00212500 | 2024-05-03 3:51PM EDT | 212.50 | 6.48 | 6.65 | 6.80 | +2.88 | +80.00% | 323 | 577 | 30.26% |
| SMH240510C00215000 | 2024-05-03 3:58PM EDT | 215.00 | 4.80 | 4.90 | 5.00 | +2.42 | +101.68% | 500 | 1,852 | 28.99% |
| SMH240510C00217500 | 2024-05-03 3:55PM EDT | 217.50 | 3.50 | 3.45 | 3.55 | +1.89 | +117.39% | 624 | 383 | 28.57% |
| SMH240510C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 2.41 | 2.34 | 2.39 | +1.34 | +125.23% | 865 | 837 | 28.16% |
| SMH240510C00222500 | 2024-05-03 3:59PM EDT | 222.50 | 1.51 | 1.51 | 1.55 | +0.79 | +109.72% | 391 | 1,690 | 28.11% |
| SMH240510C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.97 | 0.67 | 0.97 | +0.61 | +169.44% | 488 | 763 | 28.25% |
| SMH240510C00227500 | 2024-05-03 3:59PM EDT | 227.50 | 0.56 | 0.54 | 0.63 | +0.32 | +133.33% | 1,841 | 1,763 | 29.13% |
| SMH240510C00230000 | 2024-05-03 3:55PM EDT | 230.00 | 0.31 | 0.30 | 0.35 | +0.17 | +121.43% | 318 | 355 | 28.88% |
| SMH240510C00232500 | 2024-05-03 3:55PM EDT | 232.50 | 0.18 | 0.17 | 0.19 | +0.09 | +100.00% | 74 | 829 | 28.91% |
| SMH240510C00235000 | 2024-05-03 2:52PM EDT | 235.00 | 0.10 | 0.09 | 0.11 | +0.06 | +150.00% | 64 | 92 | 29.49% |
| SMH240510C00237500 | 2024-05-03 3:47PM EDT | 237.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 37 | 319 | 30.47% |
| SMH240510C00240000 | 2024-05-03 3:19PM EDT | 240.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 82 | 150 | 31.06% |
| SMH240510C00242500 | 2024-05-03 12:01PM EDT | 242.50 | 0.38 | 0.01 | 0.38 | +0.34 | +850.00% | 1 | 44 | 49.22% |
| SMH240510C00245000 | 2024-05-03 12:01PM EDT | 245.00 | 0.38 | 0.01 | 0.38 | +0.34 | +850.00% | 1 | 176 | 52.83% |
| SMH240510C00247500 | 2024-05-03 9:40AM EDT | 247.50 | 0.21 | 0.00 | 0.51 | +0.11 | +110.00% | 1 | 47 | 52.15% |
| SMH240510C00250000 | 2024-05-01 2:26PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 35.94% |
| SMH240510C00252500 | 2024-04-26 10:28AM EDT | 252.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 38.28% |
| SMH240510C00255000 | 2024-05-03 1:06PM EDT | 255.00 | 0.03 | 0.00 | 0.18 | +0.02 | +200.00% | 5 | 101 | 52.54% |
| SMH240510C00260000 | 2024-04-30 12:35PM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 72.66% |
| SMH240510C00265000 | 2024-04-24 2:29PM EDT | 265.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 87.16% |
| SMH240510C00270000 | 2024-04-26 12:52PM EDT | 270.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | 240 | 108 | 89.94% |
| SMH240510C00275000 | 2024-04-15 2:51PM EDT | 275.00 | 0.07 | 0.00 | 0.07 | +0.04 | +133.33% | 10 | 1 | 65.63% |
| SMH240510C00280000 | 2024-04-10 10:07AM EDT | 280.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 80 | 440 | 68.75% |
| SMH240510C00285000 | 2024-04-08 10:30AM EDT | 285.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 71.88% |
| SMH240510C00290000 | 2024-04-08 10:29AM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 40 | 75.78% |
| SMH240510C00295000 | 2024-04-03 3:42PM EDT | 295.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 106.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240510P00135000 | 2024-05-03 4:06PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 75,616 | 21 | 109.38% |
| SMH240510P00140000 | 2024-05-03 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 1 | 4 | 106.25% |
| SMH240510P00145000 | 2024-05-03 1:11PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 2,030 | 1 | 102.34% |
| SMH240510P00150000 | 2024-05-03 3:22PM EDT | 150.00 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 14 | 7 | 102.34% |
| SMH240510P00155000 | 2024-05-03 1:18PM EDT | 155.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 5,875 | 3,012 | 96.88% |
| SMH240510P00160000 | 2024-05-03 3:14PM EDT | 160.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 17,484 | 486 | 88.67% |
| SMH240510P00165000 | 2024-05-03 3:46PM EDT | 165.00 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 3,617 | 662 | 80.86% |
| SMH240510P00170000 | 2024-05-03 3:25PM EDT | 170.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 4,003 | 4,191 | 73.83% |
| SMH240510P00175000 | 2024-05-03 3:50PM EDT | 175.00 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 1,482 | 178 | 76.56% |
| SMH240510P00180000 | 2024-05-03 3:34PM EDT | 180.00 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 1,714 | 184 | 63.67% |
| SMH240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 393 | 1,652 | 52.73% |
| SMH240510P00190000 | 2024-05-03 3:04PM EDT | 190.00 | 0.13 | 0.00 | 0.14 | -0.04 | -23.53% | 261 | 235 | 50.59% |
| SMH240510P00192000 | 2024-05-03 3:42PM EDT | 192.00 | 0.13 | 0.11 | 0.14 | -0.13 | -50.00% | 412 | 56 | 47.27% |
| SMH240510P00193000 | 2024-05-03 3:23PM EDT | 193.00 | 0.13 | 0.02 | 0.15 | -0.15 | -53.57% | 144 | 70 | 46.19% |
| SMH240510P00194000 | 2024-05-03 3:13PM EDT | 194.00 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 170 | 77 | 44.53% |
| SMH240510P00195000 | 2024-05-03 3:58PM EDT | 195.00 | 0.13 | 0.02 | 0.16 | -0.15 | -53.57% | 516 | 353 | 43.26% |
| SMH240510P00196000 | 2024-05-03 12:59PM EDT | 196.00 | 0.17 | 0.02 | 0.36 | -0.38 | -69.09% | 299 | 124 | 48.83% |
| SMH240510P00197000 | 2024-05-03 3:26PM EDT | 197.00 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 123 | 200 | 39.94% |
| SMH240510P00198000 | 2024-05-03 3:42PM EDT | 198.00 | 0.16 | 0.13 | 0.17 | -0.31 | -65.96% | 88 | 373 | 38.67% |
| SMH240510P00199000 | 2024-05-03 12:50PM EDT | 199.00 | 0.19 | 0.16 | 0.18 | -0.28 | -59.57% | 32 | 114 | 37.40% |
| SMH240510P00200000 | 2024-05-03 3:47PM EDT | 200.00 | 0.18 | 0.17 | 0.20 | -0.40 | -68.97% | 806 | 703 | 36.43% |
| SMH240510P00202500 | 2024-05-03 3:31PM EDT | 202.50 | 0.24 | 0.22 | 0.25 | -0.66 | -73.33% | 139 | 243 | 33.59% |
| SMH240510P00205000 | 2024-05-03 3:59PM EDT | 205.00 | 0.32 | 0.31 | 0.35 | -0.97 | -75.19% | 531 | 1,064 | 31.45% |
| SMH240510P00207500 | 2024-05-03 3:57PM EDT | 207.50 | 0.50 | 0.09 | 0.53 | -1.51 | -75.12% | 381 | 1,037 | 29.83% |
| SMH240510P00210000 | 2024-05-03 3:57PM EDT | 210.00 | 0.81 | 0.78 | 0.82 | -1.93 | -70.44% | 569 | 1,402 | 28.47% |
| SMH240510P00212500 | 2024-05-03 3:56PM EDT | 212.50 | 1.28 | 1.25 | 1.34 | -2.52 | -66.32% | 1,017 | 1,263 | 27.94% |
| SMH240510P00215000 | 2024-05-03 3:57PM EDT | 215.00 | 2.09 | 2.01 | 2.05 | -3.51 | -62.68% | 917 | 820 | 27.05% |
| SMH240510P00217500 | 2024-05-03 3:55PM EDT | 217.50 | 3.10 | 3.00 | 3.15 | -3.75 | -54.74% | 540 | 160 | 27.15% |
| SMH240510P00220000 | 2024-05-03 3:42PM EDT | 220.00 | 4.49 | 4.35 | 4.50 | -4.03 | -47.30% | 472 | 224 | 26.80% |
| SMH240510P00222500 | 2024-05-03 3:46PM EDT | 222.50 | 6.18 | 6.00 | 6.20 | -4.47 | -41.97% | 54 | 167 | 26.95% |
| SMH240510P00225000 | 2024-05-03 3:54PM EDT | 225.00 | 8.05 | 7.90 | 8.15 | -6.40 | -44.29% | 118 | 196 | 27.20% |
| SMH240510P00227500 | 2024-05-03 3:49PM EDT | 227.50 | 10.35 | 10.05 | 11.30 | -7.55 | -42.18% | 11 | 109 | 40.32% |
| SMH240510P00230000 | 2024-05-03 3:46PM EDT | 230.00 | 12.60 | 11.30 | 14.55 | -7.90 | -38.54% | 20 | 21 | 54.22% |
| SMH240510P00232500 | 2024-04-26 1:27PM EDT | 232.50 | 14.70 | 13.95 | 16.15 | 0.00 | - | 10 | 0 | 49.34% |
| SMH240510P00235000 | 2024-04-16 3:54PM EDT | 235.00 | 17.50 | 16.20 | 19.05 | +0.85 | +5.11% | 1 | 0 | 59.47% |
| SMH240510P00237500 | 2024-04-08 9:36AM EDT | 237.50 | 16.22 | 18.40 | 21.65 | 0.00 | - | - | 0 | 65.77% |
| SMH240510P00240000 | 2024-05-01 3:37PM EDT | 240.00 | 29.20 | 20.95 | 24.40 | 0.00 | - | 35 | 4 | 73.85% |
| SMH240510P00242500 | 2024-04-03 3:14PM EDT | 242.50 | 18.80 | 22.90 | 26.15 | 0.00 | - | 8 | 0 | 68.34% |
| SMH240510P00245000 | 2024-04-05 3:45PM EDT | 245.00 | 23.55 | 26.35 | 28.55 | 0.00 | - | 1 | 0 | 71.12% |
| SMH240510P00270000 | 2024-04-15 12:12PM EDT | 270.00 | 47.10 | 51.00 | 53.40 | 0.00 | - | 1 | 0 | 106.10% |
© 2024 Yahoo. Tutti i diritti riservati.