Italia markets close in 2 hours 12 minutes
FTSE MIB
33.659,81 +351,04 (+1,05%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,70 -0,03 (-0,04%) Bitcoin EUR
56.812,15 -3.082,74 (-5,15%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 315.82% |
| SMH240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 100.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| SMH240628C00170000 | 2024-06-21 10:08AM EDT | 170.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240628C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240628C00205000 | 2024-06-17 1:46PM EDT | 205.00 | 67.27 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMH240628C00220000 | 2024-06-21 3:37PM EDT | 220.00 | 45.79 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 0.00% |
| SMH240628C00222500 | 2024-06-21 10:10AM EDT | 222.50 | 42.49 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SMH240628C00227500 | 2024-06-21 2:34PM EDT | 227.50 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SMH240628C00230000 | 2024-06-21 10:37AM EDT | 230.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SMH240628C00235000 | 2024-06-21 12:56PM EDT | 235.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| SMH240628C00237500 | 2024-06-21 12:26PM EDT | 237.50 | 30.66 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SMH240628C00240000 | 2024-06-21 3:51PM EDT | 240.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 51 | 373 | 0.00% |
| SMH240628C00242500 | 2024-06-21 12:26PM EDT | 242.50 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SMH240628C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 35 | 248 | 0.00% |
| SMH240628C00247500 | 2024-06-21 10:33AM EDT | 247.50 | 17.37 | 0.00 | 0.00 | 0.00 | - | 17 | 136 | 0.00% |
| SMH240628C00250000 | 2024-06-21 3:23PM EDT | 250.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 210 | 686 | 0.00% |
| SMH240628C00252500 | 2024-06-21 3:57PM EDT | 252.50 | 13.56 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 0.00% |
| SMH240628C00255000 | 2024-06-21 2:17PM EDT | 255.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 340 | 0.00% |
| SMH240628C00257500 | 2024-06-21 3:52PM EDT | 257.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 45 | 159 | 0.00% |
| SMH240628C00260000 | 2024-06-21 3:55PM EDT | 260.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 74 | 361 | 0.00% |
| SMH240628C00262500 | 2024-06-21 3:57PM EDT | 262.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| SMH240628C00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 868 | 548 | 0.20% |
| SMH240628C00267500 | 2024-06-21 3:59PM EDT | 267.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 426 | 433 | 1.56% |
| SMH240628C00270000 | 2024-06-21 3:58PM EDT | 270.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2,256 | 2,159 | 3.13% |
| SMH240628C00272500 | 2024-06-21 3:50PM EDT | 272.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 404 | 416 | 6.25% |
| SMH240628C00275000 | 2024-06-21 3:59PM EDT | 275.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 587 | 1,002 | 6.25% |
| SMH240628C00277500 | 2024-06-21 3:59PM EDT | 277.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 341 | 473 | 12.50% |
| SMH240628C00280000 | 2024-06-21 3:59PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,502 | 1,728 | 12.50% |
| SMH240628C00282500 | 2024-06-21 3:48PM EDT | 282.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 85 | 62 | 12.50% |
| SMH240628C00285000 | 2024-06-21 3:54PM EDT | 285.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 514 | 1,036 | 12.50% |
| SMH240628C00287500 | 2024-06-21 3:55PM EDT | 287.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 30 | 12.50% |
| SMH240628C00290000 | 2024-06-21 3:53PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 311 | 871 | 12.50% |
| SMH240628C00295000 | 2024-06-21 3:44PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 663 | 809 | 25.00% |
| SMH240628C00300000 | 2024-06-21 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 684 | 25.00% |
| SMH240628C00305000 | 2024-06-21 12:38PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 25.00% |
| SMH240628C00310000 | 2024-06-21 10:38AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 25.00% |
| SMH240628C00315000 | 2024-06-21 3:22PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 127 | 25.00% |
| SMH240628C00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| SMH240628C00325000 | 2024-06-20 12:45PM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| SMH240628C00335000 | 2024-06-20 2:10PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 35 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 723 | 1,716 | 50.00% |
| SMH240628P00155000 | 2024-06-21 2:13PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 950 | 1,245 | 50.00% |
| SMH240628P00160000 | 2024-06-21 3:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,477 | 50.00% |
| SMH240628P00165000 | 2024-06-21 3:36PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,212 | 11,577 | 50.00% |
| SMH240628P00170000 | 2024-06-21 2:24PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,109 | 3,654 | 50.00% |
| SMH240628P00175000 | 2024-06-21 1:05PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,496 | 2,237 | 50.00% |
| SMH240628P00180000 | 2024-06-21 1:50PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,811 | 15,234 | 50.00% |
| SMH240628P00185000 | 2024-06-21 3:47PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22,852 | 24,119 | 50.00% |
| SMH240628P00190000 | 2024-06-21 3:07PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 4,460 | 50.00% |
| SMH240628P00195000 | 2024-06-21 3:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 2,859 | 50.00% |
| SMH240628P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,240 | 2,505 | 50.00% |
| SMH240628P00202500 | 2024-06-20 2:10PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 253 | 50.00% |
| SMH240628P00205000 | 2024-06-21 1:43PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,952 | 50.00% |
| SMH240628P00207500 | 2024-06-20 1:45PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 381 | 854 | 50.00% |
| SMH240628P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 259 | 6,974 | 50.00% |
| SMH240628P00212500 | 2024-06-21 3:54PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,145 | 1,056 | 50.00% |
| SMH240628P00215000 | 2024-06-21 1:13PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 965 | 1,430 | 50.00% |
| SMH240628P00217500 | 2024-06-20 3:12PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| SMH240628P00220000 | 2024-06-21 1:26PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 114 | 1,296 | 25.00% |
| SMH240628P00222500 | 2024-06-21 1:50PM EDT | 222.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 25.00% |
| SMH240628P00225000 | 2024-06-21 1:47PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 429 | 1,205 | 25.00% |
| SMH240628P00227500 | 2024-06-21 11:37AM EDT | 227.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 25.00% |
| SMH240628P00230000 | 2024-06-21 2:26PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 6,759 | 25.00% |
| SMH240628P00232500 | 2024-06-21 11:23AM EDT | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 67 | 171 | 25.00% |
| SMH240628P00235000 | 2024-06-21 2:58PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 365 | 1,681 | 25.00% |
| SMH240628P00237500 | 2024-06-21 1:17PM EDT | 237.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 115 | 250 | 25.00% |
| SMH240628P00240000 | 2024-06-21 3:58PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 332 | 2,223 | 25.00% |
| SMH240628P00242500 | 2024-06-21 3:50PM EDT | 242.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 663 | 738 | 12.50% |
| SMH240628P00245000 | 2024-06-21 3:46PM EDT | 245.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 142 | 1,895 | 12.50% |
| SMH240628P00247500 | 2024-06-21 3:58PM EDT | 247.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 497 | 541 | 12.50% |
| SMH240628P00250000 | 2024-06-21 3:57PM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,330 | 5,817 | 12.50% |
| SMH240628P00252500 | 2024-06-21 3:57PM EDT | 252.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,278 | 490 | 12.50% |
| SMH240628P00255000 | 2024-06-21 3:59PM EDT | 255.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,606 | 1,508 | 6.25% |
| SMH240628P00257500 | 2024-06-21 3:59PM EDT | 257.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,886 | 1,845 | 6.25% |
| SMH240628P00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2,488 | 4,909 | 3.13% |
| SMH240628P00262500 | 2024-06-21 3:59PM EDT | 262.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,347 | 1,482 | 1.56% |
| SMH240628P00265000 | 2024-06-21 3:59PM EDT | 265.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 895 | 1,321 | 0.00% |
| SMH240628P00267500 | 2024-06-21 3:58PM EDT | 267.50 | 6.17 | 0.00 | 0.00 | 0.00 | - | 992 | 730 | 0.00% |
| SMH240628P00270000 | 2024-06-21 3:58PM EDT | 270.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 451 | 687 | 0.00% |
| SMH240628P00272500 | 2024-06-21 3:55PM EDT | 272.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 356 | 252 | 0.00% |
| SMH240628P00275000 | 2024-06-21 3:54PM EDT | 275.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 260 | 479 | 0.00% |
| SMH240628P00277500 | 2024-06-21 3:37PM EDT | 277.50 | 12.93 | 0.00 | 0.00 | 0.00 | - | 101 | 378 | 0.00% |
| SMH240628P00280000 | 2024-06-21 2:50PM EDT | 280.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 105 | 156 | 0.00% |
| SMH240628P00285000 | 2024-06-21 9:50AM EDT | 285.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SMH240628P00290000 | 2024-06-21 9:36AM EDT | 290.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.