Italia markets open in 33 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.966,25 -2.199,50 (-3,54%) CMC Crypto 200
1.391,15 +8,57 (+0,62%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426C00120000 | 2024-04-19 3:06PM EDT | 120.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240426C00155000 | 2024-03-26 9:46AM EDT | 155.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426C00160000 | 2024-04-23 3:20PM EDT | 160.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240426C00170000 | 2024-04-17 2:20PM EDT | 170.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMH240426C00175000 | 2024-04-16 2:34PM EDT | 175.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240426C00180000 | 2024-04-23 11:26AM EDT | 180.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SMH240426C00190000 | 2024-04-24 10:46AM EDT | 190.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMH240426C00195000 | 2024-04-23 10:03AM EDT | 195.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMH240426C00196000 | 2024-04-23 3:30PM EDT | 196.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426C00197000 | 2024-04-23 1:22PM EDT | 197.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMH240426C00198000 | 2024-04-23 3:30PM EDT | 198.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMH240426C00199000 | 2024-04-24 11:01AM EDT | 199.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426C00200000 | 2024-04-24 3:29PM EDT | 200.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SMH240426C00202500 | 2024-04-24 3:20PM EDT | 202.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SMH240426C00205000 | 2024-04-24 3:54PM EDT | 205.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| SMH240426C00207500 | 2024-04-24 3:55PM EDT | 207.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| SMH240426C00210000 | 2024-04-24 3:59PM EDT | 210.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 3.13% |
| SMH240426C00212500 | 2024-04-24 3:58PM EDT | 212.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 6.25% |
| SMH240426C00215000 | 2024-04-24 3:58PM EDT | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 12.50% |
| SMH240426C00217500 | 2024-04-24 3:37PM EDT | 217.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| SMH240426C00220000 | 2024-04-24 3:59PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 12.50% |
| SMH240426C00222500 | 2024-04-24 2:32PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| SMH240426C00225000 | 2024-04-24 2:09PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SMH240426C00227500 | 2024-04-24 10:18AM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SMH240426C00230000 | 2024-04-24 10:15AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SMH240426C00232500 | 2024-04-22 10:02AM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMH240426C00235000 | 2024-04-24 12:27PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMH240426C00237500 | 2024-04-24 1:02PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SMH240426C00240000 | 2024-04-24 2:09PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426C00242500 | 2024-04-24 11:44AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00245000 | 2024-04-24 9:51AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| SMH240426C00247500 | 2024-04-17 11:39AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SMH240426C00250000 | 2024-04-22 1:12PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SMH240426C00252500 | 2024-04-15 12:09PM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH240426C00255000 | 2024-04-18 10:57AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMH240426C00260000 | 2024-04-16 3:39PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SMH240426C00265000 | 2024-04-19 1:08PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00270000 | 2024-04-17 11:13AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00275000 | 2024-04-09 11:31AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00280000 | 2024-04-09 12:32PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426C00285000 | 2024-04-01 11:03AM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMH240426C00290000 | 2024-04-24 9:40AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SMH240426C00305000 | 2024-04-01 10:16AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426C00320000 | 2024-03-12 1:44PM EDT | 320.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 5 | 280.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240426P00120000 | 2024-04-04 9:53AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426P00125000 | 2024-04-22 3:23PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20,010 | 0 | 50.00% |
| SMH240426P00130000 | 2024-04-04 9:53AM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426P00140000 | 2024-04-23 3:33PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20,000 | 0 | 50.00% |
| SMH240426P00145000 | 2024-04-19 1:24PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426P00150000 | 2024-04-22 3:18PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SMH240426P00155000 | 2024-04-24 10:27AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMH240426P00160000 | 2024-04-19 3:51PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SMH240426P00165000 | 2024-04-24 11:24AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMH240426P00170000 | 2024-04-24 3:20PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SMH240426P00175000 | 2024-04-23 1:03PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMH240426P00180000 | 2024-04-23 2:30PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| SMH240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SMH240426P00190000 | 2024-04-24 3:29PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SMH240426P00195000 | 2024-04-24 3:29PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| SMH240426P00196000 | 2024-04-24 11:37AM EDT | 196.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| SMH240426P00197000 | 2024-04-24 2:47PM EDT | 197.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| SMH240426P00198000 | 2024-04-24 2:28PM EDT | 198.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SMH240426P00199000 | 2024-04-24 3:55PM EDT | 199.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SMH240426P00200000 | 2024-04-24 3:58PM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,764 | 0 | 12.50% |
| SMH240426P00202500 | 2024-04-24 3:59PM EDT | 202.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| SMH240426P00205000 | 2024-04-24 3:57PM EDT | 205.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 6.25% |
| SMH240426P00207500 | 2024-04-24 3:59PM EDT | 207.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 0.78% |
| SMH240426P00210000 | 2024-04-24 3:58PM EDT | 210.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,835 | 0 | 0.00% |
| SMH240426P00212500 | 2024-04-24 3:56PM EDT | 212.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| SMH240426P00215000 | 2024-04-24 3:48PM EDT | 215.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 0.00% |
| SMH240426P00217500 | 2024-04-24 10:47AM EDT | 217.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMH240426P00220000 | 2024-04-24 10:00AM EDT | 220.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMH240426P00222500 | 2024-04-24 10:48AM EDT | 222.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426P00225000 | 2024-04-24 2:55PM EDT | 225.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SMH240426P00227500 | 2024-04-24 2:19PM EDT | 227.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMH240426P00230000 | 2024-04-24 2:55PM EDT | 230.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240426P00232500 | 2024-04-18 12:55PM EDT | 232.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426P00235000 | 2024-04-15 1:49PM EDT | 235.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SMH240426P00237500 | 2024-04-15 11:36AM EDT | 237.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMH240426P00240000 | 2024-04-17 2:20PM EDT | 240.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SMH240426P00242500 | 2024-04-18 10:19AM EDT | 242.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMH240426P00245000 | 2024-04-01 9:30AM EDT | 245.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426P00247500 | 2024-04-05 2:30PM EDT | 247.50 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMH240426P00250000 | 2024-04-19 10:24AM EDT | 250.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMH240426P00252500 | 2024-04-10 2:48PM EDT | 252.50 | 31.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.