Italia markets open in 3 hours 59 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.918,62 +1.302,46 (+2,30%) CMC Crypto 200
1.288,98 +39,86 (+3,19%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802C00225000 | 2024-06-21 9:51AM EDT | 225.00 | 40.94 | 38.70 | 40.75 | 0.00 | - | 8 | 8 | 51.58% |
| SMH240802C00230000 | 2024-06-21 10:49AM EDT | 230.00 | 38.63 | 33.95 | 35.75 | 0.00 | - | 1 | 1 | 46.62% |
| SMH240802C00235000 | 2024-06-13 11:15AM EDT | 235.00 | 33.90 | 29.90 | 31.30 | 0.00 | - | 3 | 3 | 43.98% |
| SMH240802C00242500 | 2024-06-17 9:44AM EDT | 242.50 | 31.72 | 23.70 | 25.10 | 0.00 | - | - | 1 | 41.03% |
| SMH240802C00245000 | 2024-06-24 9:30AM EDT | 245.00 | 22.66 | 21.75 | 22.30 | 0.00 | - | 2 | 4 | 37.16% |
| SMH240802C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 21.29 | 17.85 | 19.35 | 0.00 | - | 1 | 3 | 38.28% |
| SMH240802C00252500 | 2024-06-21 2:10PM EDT | 252.50 | 19.92 | 15.45 | 16.75 | 0.00 | - | 3 | 4 | 34.84% |
| SMH240802C00255000 | 2024-06-25 11:23AM EDT | 255.00 | 14.09 | 13.80 | 15.10 | +0.94 | +7.15% | 81 | 4 | 34.28% |
| SMH240802C00257500 | 2024-06-25 11:23AM EDT | 257.50 | 12.63 | 12.25 | 13.70 | +0.63 | +5.25% | 17 | 8 | 34.24% |
| SMH240802C00260000 | 2024-06-25 3:58PM EDT | 260.00 | 11.90 | 11.85 | 12.15 | +0.88 | +7.99% | 54 | 15 | 33.49% |
| SMH240802C00262500 | 2024-06-25 1:12PM EDT | 262.50 | 9.75 | 9.50 | 10.80 | +0.25 | +2.63% | 6 | 5 | 33.09% |
| SMH240802C00265000 | 2024-06-25 12:21PM EDT | 265.00 | 8.95 | 9.25 | 9.55 | +0.35 | +4.07% | 18 | 38 | 32.72% |
| SMH240802C00267500 | 2024-06-25 3:07PM EDT | 267.50 | 7.83 | 8.15 | 8.45 | +0.78 | +11.06% | 3 | 34 | 32.54% |
| SMH240802C00270000 | 2024-06-25 3:28PM EDT | 270.00 | 7.05 | 7.15 | 7.40 | +1.30 | +22.61% | 4 | 77 | 32.24% |
| SMH240802C00272500 | 2024-06-25 2:12PM EDT | 272.50 | 6.05 | 6.20 | 7.10 | +0.20 | +3.42% | 5 | 29 | 34.02% |
| SMH240802C00275000 | 2024-06-25 3:24PM EDT | 275.00 | 5.16 | 5.35 | 5.65 | +0.55 | +11.93% | 74 | 33 | 31.93% |
| SMH240802C00277500 | 2024-06-25 3:43PM EDT | 277.50 | 4.71 | 4.65 | 6.40 | +0.20 | +4.43% | 11 | 163 | 36.77% |
| SMH240802C00280000 | 2024-06-25 2:38PM EDT | 280.00 | 3.85 | 3.95 | 5.20 | +0.60 | +18.46% | 2,557 | 59 | 35.05% |
| SMH240802C00282500 | 2024-06-25 2:11PM EDT | 282.50 | 3.36 | 3.40 | 5.00 | +0.58 | +20.86% | 10 | 10 | 36.51% |
| SMH240802C00285000 | 2024-06-25 2:53PM EDT | 285.00 | 2.82 | 2.86 | 3.20 | +0.29 | +11.46% | 12 | 29 | 31.80% |
| SMH240802C00287500 | 2024-06-25 1:21PM EDT | 287.50 | 2.34 | 2.42 | 2.89 | +0.24 | +11.43% | 6 | 146 | 32.38% |
| SMH240802C00290000 | 2024-06-25 10:55AM EDT | 290.00 | 1.77 | 2.06 | 2.28 | +0.05 | +2.91% | 1 | 62 | 31.42% |
| SMH240802C00292500 | 2024-06-25 12:47PM EDT | 292.50 | 1.74 | 1.75 | 1.93 | +0.28 | +19.18% | 2 | 8 | 31.35% |
| SMH240802C00295000 | 2024-06-24 3:19PM EDT | 295.00 | 1.45 | 1.48 | 1.63 | 0.00 | - | 6 | 54 | 31.31% |
| SMH240802C00297500 | 2024-06-25 12:47PM EDT | 297.50 | 1.19 | 1.24 | 1.44 | +0.08 | +7.21% | 1 | 9 | 31.70% |
| SMH240802C00300000 | 2024-06-25 10:37AM EDT | 300.00 | 0.98 | 1.04 | 1.77 | -0.06 | -5.77% | 2 | 62 | 35.12% |
| SMH240802C00305000 | 2024-06-25 10:11AM EDT | 305.00 | 0.76 | 0.72 | 0.89 | +0.03 | +4.11% | 7 | 9 | 31.97% |
| SMH240802C00310000 | 2024-06-25 9:48AM EDT | 310.00 | 0.50 | 0.44 | 0.60 | -0.03 | -5.66% | 1 | 3 | 31.74% |
| SMH240802C00315000 | 2024-06-24 10:51AM EDT | 315.00 | 0.38 | 0.27 | 0.46 | 0.00 | - | 14 | 11 | 32.40% |
| SMH240802C00320000 | 2024-06-20 3:41PM EDT | 320.00 | 1.00 | 0.16 | 0.55 | 0.00 | - | - | 5 | 35.74% |
| SMH240802C00325000 | 2024-06-20 11:22AM EDT | 325.00 | 1.15 | 0.08 | 0.27 | 0.00 | - | - | 5 | 33.57% |
| SMH240802C00330000 | 2024-06-25 1:30PM EDT | 330.00 | 0.12 | 0.04 | 0.21 | -0.10 | -45.45% | 18 | 2 | 34.18% |
| SMH240802C00370000 | 2024-06-20 9:58AM EDT | 370.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | - | 3 | 53.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802P00200000 | 2024-06-24 1:56PM EDT | 200.00 | 0.45 | 0.21 | 0.41 | 0.00 | - | 3 | 7 | 44.95% |
| SMH240802P00210000 | 2024-06-25 10:10AM EDT | 210.00 | 0.59 | 0.37 | 0.56 | -0.10 | -14.49% | 6 | 6 | 40.23% |
| SMH240802P00215000 | 2024-06-24 3:56PM EDT | 215.00 | 0.94 | 0.49 | 0.69 | 0.00 | - | 31 | 23 | 38.28% |
| SMH240802P00220000 | 2024-06-24 3:31PM EDT | 220.00 | 1.10 | 0.69 | 0.82 | 0.00 | - | 20 | 15 | 35.99% |
| SMH240802P00225000 | 2024-06-25 1:21PM EDT | 225.00 | 1.27 | 0.58 | 1.08 | -0.43 | -25.29% | 1 | 36 | 34.50% |
| SMH240802P00230000 | 2024-06-25 1:21PM EDT | 230.00 | 1.40 | 0.96 | 1.46 | -0.66 | -32.04% | 10 | 40 | 33.26% |
| SMH240802P00235000 | 2024-06-25 3:33PM EDT | 235.00 | 2.04 | 1.84 | 2.02 | -1.01 | -33.11% | 12 | 33 | 32.35% |
| SMH240802P00240000 | 2024-06-25 2:53PM EDT | 240.00 | 2.83 | 2.56 | 2.76 | -1.12 | -28.35% | 11 | 63 | 31.42% |
| SMH240802P00242500 | 2024-06-25 3:42PM EDT | 242.50 | 3.20 | 3.05 | 3.25 | -1.17 | -26.77% | 10 | 36 | 31.12% |
| SMH240802P00245000 | 2024-06-25 3:51PM EDT | 245.00 | 3.77 | 2.78 | 3.75 | -1.78 | -32.07% | 7 | 85 | 30.60% |
| SMH240802P00247500 | 2024-06-25 12:48PM EDT | 247.50 | 5.08 | 4.20 | 4.80 | -0.64 | -11.19% | 7 | 30 | 31.81% |
| SMH240802P00250000 | 2024-06-25 3:18PM EDT | 250.00 | 5.30 | 4.80 | 6.10 | -2.03 | -27.69% | 11 | 98 | 33.41% |
| SMH240802P00252500 | 2024-06-25 11:42AM EDT | 252.50 | 6.35 | 5.60 | 5.85 | -1.15 | -15.33% | 6 | 40 | 29.61% |
| SMH240802P00255000 | 2024-06-25 10:01AM EDT | 255.00 | 7.70 | 6.05 | 7.75 | -0.90 | -10.47% | 8 | 52 | 32.49% |
| SMH240802P00257500 | 2024-06-25 1:12PM EDT | 257.50 | 8.75 | 7.10 | 7.70 | -1.05 | -10.71% | 19 | 15 | 29.00% |
| SMH240802P00260000 | 2024-06-25 2:12PM EDT | 260.00 | 9.20 | 8.40 | 8.80 | -2.45 | -21.03% | 6 | 46 | 28.78% |
| SMH240802P00262500 | 2024-06-25 1:42PM EDT | 262.50 | 10.75 | 9.65 | 9.95 | -1.95 | -15.35% | 7 | 27 | 28.41% |
| SMH240802P00265000 | 2024-06-25 3:51PM EDT | 265.00 | 11.37 | 9.90 | 12.35 | -2.01 | -15.02% | 2 | 42 | 31.45% |
| SMH240802P00267500 | 2024-06-21 1:25PM EDT | 267.50 | 11.59 | 11.40 | 12.65 | 0.00 | - | 1 | 5 | 27.94% |
| SMH240802P00270000 | 2024-06-25 11:17AM EDT | 270.00 | 14.99 | 12.80 | 14.10 | -1.96 | -11.56% | 5 | 37 | 27.53% |
| SMH240802P00272500 | 2024-06-21 12:40PM EDT | 272.50 | 13.05 | 15.40 | 15.70 | 0.00 | - | 3 | 6 | 27.28% |
| SMH240802P00275000 | 2024-06-25 11:30AM EDT | 275.00 | 18.39 | 17.05 | 17.40 | +7.73 | +72.51% | 2 | 5 | 27.03% |
| SMH240802P00277500 | 2024-06-24 2:53PM EDT | 277.50 | 22.46 | 18.55 | 20.40 | 0.00 | - | - | 5 | 31.01% |
| SMH240802P00280000 | 2024-06-20 9:55AM EDT | 280.00 | 12.03 | 20.20 | 21.35 | 0.00 | - | - | 1 | 27.58% |
| SMH240802P00282500 | 2024-06-18 9:45AM EDT | 282.50 | 15.04 | 22.00 | 23.40 | 0.00 | - | - | 22 | 27.76% |
| SMH240802P00287500 | 2024-06-20 3:31PM EDT | 287.50 | 22.00 | 25.50 | 27.80 | 0.00 | - | - | 20 | 28.74% |
| SMH240802P00295000 | 2024-06-20 9:38AM EDT | 295.00 | 21.81 | 33.10 | 34.20 | 0.00 | - | - | 4 | 27.21% |
| SMH240802P00310000 | 2024-06-20 9:55AM EDT | 310.00 | 32.76 | 47.35 | 49.70 | 0.00 | - | - | 0 | 38.93% |
| SMH240802P00340000 | 2024-06-20 2:34PM EDT | 340.00 | 68.60 | 77.20 | 79.75 | 0.00 | - | - | 0 | 54.05% |
© 2024 Yahoo. Tutti i diritti riservati.