Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.493,25 +1.367,98 (+2,28%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00140000 | 2024-05-09 2:41PM EDT | 140.00 | 81.45 | 89.65 | 91.65 | 0.00 | - | 1 | 1 | 181.25% |
| SMH240524C00150000 | 2024-05-01 11:41AM EDT | 150.00 | 58.70 | 79.15 | 82.10 | 0.00 | - | 24 | 9 | 157.42% |
| SMH240524C00160000 | 2024-05-10 2:02PM EDT | 160.00 | 64.00 | 68.70 | 72.30 | 0.00 | - | 1 | 3 | 128.03% |
| SMH240524C00165000 | 2024-05-14 3:46PM EDT | 165.00 | 62.21 | 64.35 | 67.15 | 0.00 | - | 5 | 8 | 133.01% |
| SMH240524C00170000 | 2024-04-18 10:23AM EDT | 170.00 | 59.61 | 59.30 | 62.30 | +18.11 | +43.64% | 1 | 5 | 125.00% |
| SMH240524C00175000 | 2024-04-22 12:13PM EDT | 175.00 | 28.81 | 53.80 | 57.20 | 0.00 | - | 1 | 2 | 100.10% |
| SMH240524C00180000 | 2024-04-19 3:18PM EDT | 180.00 | 23.15 | 49.15 | 52.35 | 0.00 | - | 1 | 1 | 103.13% |
| SMH240524C00190000 | 2024-05-17 11:49AM EDT | 190.00 | 41.73 | 40.00 | 41.75 | -1.81 | -4.16% | 1 | 5 | 87.99% |
| SMH240524C00193000 | 2024-05-08 3:51PM EDT | 193.00 | 29.09 | 36.40 | 38.05 | 0.00 | - | - | 1 | 86.87% |
| SMH240524C00195000 | 2024-05-16 3:44PM EDT | 195.00 | 38.70 | 35.20 | 36.10 | 0.00 | - | 6 | 4 | 71.34% |
| SMH240524C00197000 | 2024-04-18 9:47AM EDT | 197.00 | 18.15 | 33.25 | 35.40 | 0.00 | - | - | 1 | 84.86% |
| SMH240524C00198000 | 2024-05-14 2:41PM EDT | 198.00 | 29.20 | 31.30 | 33.80 | 0.00 | - | 2 | 3 | 62.35% |
| SMH240524C00199000 | 2024-05-15 3:44PM EDT | 199.00 | 35.06 | 30.80 | 32.50 | 0.00 | - | 1 | 1 | 64.16% |
| SMH240524C00200000 | 2024-05-17 2:51PM EDT | 200.00 | 30.59 | 29.35 | 31.55 | -2.36 | -7.16% | 13 | 116 | 54.69% |
| SMH240524C00202500 | 2024-05-16 9:40AM EDT | 202.50 | 31.33 | 27.05 | 29.35 | 0.00 | - | 2 | 708 | 59.33% |
| SMH240524C00205000 | 2024-05-16 9:40AM EDT | 205.00 | 28.87 | 24.60 | 27.15 | 0.00 | - | 2 | 185 | 59.08% |
| SMH240524C00207500 | 2024-05-15 10:37AM EDT | 207.50 | 23.80 | 21.90 | 25.20 | 0.00 | - | 1 | 90 | 57.86% |
| SMH240524C00210000 | 2024-05-17 11:05AM EDT | 210.00 | 22.15 | 20.20 | 22.00 | -1.72 | -7.21% | 11 | 914 | 53.74% |
| SMH240524C00212500 | 2024-05-17 3:18PM EDT | 212.50 | 18.68 | 16.30 | 19.65 | -1.37 | -6.83% | 3 | 108 | 63.38% |
| SMH240524C00215000 | 2024-05-17 3:48PM EDT | 215.00 | 16.12 | 15.70 | 16.95 | -3.98 | -19.80% | 8 | 645 | 54.98% |
| SMH240524C00217500 | 2024-05-17 3:38PM EDT | 217.50 | 14.01 | 12.90 | 14.70 | -2.86 | -16.95% | 35 | 77 | 51.81% |
| SMH240524C00220000 | 2024-05-17 3:42PM EDT | 220.00 | 11.63 | 11.50 | 12.20 | -1.78 | -13.27% | 23 | 3,082 | 45.51% |
| SMH240524C00222500 | 2024-05-17 3:38PM EDT | 222.50 | 9.95 | 9.55 | 9.85 | -2.50 | -20.08% | 12 | 745 | 40.45% |
| SMH240524C00225000 | 2024-05-17 3:39PM EDT | 225.00 | 8.05 | 7.85 | 8.05 | -1.53 | -15.97% | 42 | 3,202 | 39.70% |
| SMH240524C00227500 | 2024-05-17 2:55PM EDT | 227.50 | 6.45 | 6.25 | 6.50 | -1.52 | -19.07% | 61 | 844 | 39.59% |
| SMH240524C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 5.04 | 4.95 | 5.10 | -1.55 | -23.52% | 232 | 3,736 | 39.12% |
| SMH240524C00232500 | 2024-05-17 3:59PM EDT | 232.50 | 3.84 | 3.85 | 3.95 | -1.15 | -23.05% | 411 | 1,336 | 39.08% |
| SMH240524C00235000 | 2024-05-17 3:59PM EDT | 235.00 | 2.92 | 2.88 | 3.05 | -1.13 | -27.90% | 279 | 2,085 | 39.50% |
| SMH240524C00237500 | 2024-05-17 3:59PM EDT | 237.50 | 2.16 | 2.13 | 2.22 | -0.89 | -29.18% | 206 | 700 | 38.99% |
| SMH240524C00240000 | 2024-05-17 3:54PM EDT | 240.00 | 1.61 | 1.54 | 1.80 | -0.73 | -31.20% | 947 | 1,975 | 40.89% |
| SMH240524C00242500 | 2024-05-17 3:59PM EDT | 242.50 | 1.14 | 1.10 | 1.19 | -0.53 | -31.74% | 203 | 201 | 39.53% |
| SMH240524C00245000 | 2024-05-17 3:56PM EDT | 245.00 | 0.81 | 0.76 | 0.83 | -0.44 | -35.20% | 545 | 765 | 39.48% |
| SMH240524C00247500 | 2024-05-17 3:45PM EDT | 247.50 | 0.60 | 0.54 | 0.79 | -0.26 | -30.23% | 154 | 208 | 43.21% |
| SMH240524C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 0.41 | 0.37 | 0.42 | -0.24 | -36.92% | 255 | 683 | 40.38% |
| SMH240524C00252500 | 2024-05-17 3:59PM EDT | 252.50 | 0.28 | 0.26 | 0.30 | -0.19 | -40.43% | 47 | 242 | 41.02% |
| SMH240524C00255000 | 2024-05-17 3:49PM EDT | 255.00 | 0.20 | 0.16 | 0.23 | -0.24 | -54.55% | 160 | 603 | 42.19% |
| SMH240524C00257500 | 2024-05-17 3:31PM EDT | 257.50 | 0.15 | 0.14 | 0.18 | -0.10 | -40.00% | 11 | 13 | 43.46% |
| SMH240524C00260000 | 2024-05-17 3:43PM EDT | 260.00 | 0.13 | 0.10 | 0.13 | -0.06 | -31.58% | 53 | 163 | 44.04% |
| SMH240524C00265000 | 2024-05-17 2:09PM EDT | 265.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 6 | 57 | 47.85% |
| SMH240524C00270000 | 2024-05-17 3:42PM EDT | 270.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 102 | 136 | 50.20% |
| SMH240524C00275000 | 2024-05-09 11:04AM EDT | 275.00 | 0.05 | 0.02 | 0.27 | +0.04 | +400.00% | 1 | 11 | 61.52% |
| SMH240524C00280000 | 2024-05-14 3:59PM EDT | 280.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 86.43% |
| SMH240524C00285000 | 2024-05-16 2:17PM EDT | 285.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 92.43% |
| SMH240524C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| SMH240524C00300000 | 2024-04-05 1:32PM EDT | 300.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 6 | 2 | 108.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00125000 | 2024-05-17 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 1,178 | 182.42% |
| SMH240524P00130000 | 2024-05-17 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 27 | 128.13% |
| SMH240524P00135000 | 2024-05-13 11:21AM EDT | 135.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 140 | 140 | 149.22% |
| SMH240524P00140000 | 2024-05-17 3:18PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 75 | 38 | 123.44% |
| SMH240524P00145000 | 2024-05-17 3:18PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 267 | 143 | 117.19% |
| SMH240524P00150000 | 2024-05-17 3:58PM EDT | 150.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 80,898 | 63 | 112.50% |
| SMH240524P00155000 | 2024-05-17 3:18PM EDT | 155.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 54 | 182 | 109.38% |
| SMH240524P00160000 | 2024-05-17 2:56PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 2,404 | 3,298 | 102.73% |
| SMH240524P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.07 | 0.01 | 0.08 | +0.03 | +75.00% | 8,651 | 482 | 94.53% |
| SMH240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1,345 | 2,926 | 91.60% |
| SMH240524P00175000 | 2024-05-16 10:52AM EDT | 175.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 620 | 79.30% |
| SMH240524P00180000 | 2024-05-17 2:58PM EDT | 180.00 | 0.10 | 0.00 | 0.34 | +0.05 | +100.00% | 39 | 103 | 85.94% |
| SMH240524P00185000 | 2024-05-17 3:56PM EDT | 185.00 | 0.11 | 0.05 | 0.12 | +0.04 | +57.14% | 493 | 1,092 | 70.31% |
| SMH240524P00189000 | 2024-05-17 3:58PM EDT | 189.00 | 0.12 | 0.00 | 0.13 | +0.05 | +71.43% | 150 | 153 | 61.91% |
| SMH240524P00190000 | 2024-05-17 3:58PM EDT | 190.00 | 0.13 | 0.07 | 0.34 | +0.04 | +44.44% | 90 | 714 | 71.48% |
| SMH240524P00191000 | 2024-05-17 1:52PM EDT | 191.00 | 0.12 | 0.08 | 0.14 | -0.03 | -20.00% | 159 | 23 | 63.48% |
| SMH240524P00192000 | 2024-05-17 3:42PM EDT | 192.00 | 0.11 | 0.08 | 0.15 | +0.04 | +57.14% | 1 | 25 | 62.31% |
| SMH240524P00192500 | 2024-05-17 3:54PM EDT | 192.50 | 0.13 | 0.08 | 0.19 | +0.04 | +44.44% | 517 | 6 | 62.99% |
| SMH240524P00193000 | 2024-05-15 11:44AM EDT | 193.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 2 | 28 | 58.20% |
| SMH240524P00194000 | 2024-05-17 2:28PM EDT | 194.00 | 0.14 | 0.02 | 0.16 | +0.05 | +55.56% | 40 | 276 | 57.03% |
| SMH240524P00195000 | 2024-05-17 3:20PM EDT | 195.00 | 0.15 | 0.09 | 0.16 | +0.07 | +87.50% | 224 | 119 | 58.40% |
| SMH240524P00196000 | 2024-05-17 3:59PM EDT | 196.00 | 0.14 | 0.10 | 0.16 | -0.10 | -41.67% | 18 | 135 | 57.23% |
| SMH240524P00197000 | 2024-05-17 3:20PM EDT | 197.00 | 0.16 | 0.09 | 0.17 | +0.06 | +60.00% | 708 | 414 | 55.66% |
| SMH240524P00198000 | 2024-05-17 3:20PM EDT | 198.00 | 0.16 | 0.02 | 0.37 | +0.06 | +60.00% | 378 | 123 | 57.72% |
| SMH240524P00199000 | 2024-05-17 3:20PM EDT | 199.00 | 0.17 | 0.11 | 0.18 | +0.07 | +70.00% | 87 | 249 | 53.42% |
| SMH240524P00200000 | 2024-05-17 3:52PM EDT | 200.00 | 0.17 | 0.12 | 0.19 | +0.05 | +41.67% | 317 | 2,807 | 52.44% |
| SMH240524P00202500 | 2024-05-17 3:49PM EDT | 202.50 | 0.18 | 0.13 | 0.21 | +0.06 | +50.00% | 13 | 85 | 51.07% |
| SMH240524P00205000 | 2024-05-17 3:49PM EDT | 205.00 | 0.20 | 0.16 | 0.27 | +0.04 | +25.00% | 156 | 1,050 | 49.32% |
| SMH240524P00207500 | 2024-05-17 3:46PM EDT | 207.50 | 0.25 | 0.21 | 0.31 | +0.05 | +25.00% | 250 | 274 | 46.34% |
| SMH240524P00210000 | 2024-05-17 3:56PM EDT | 210.00 | 0.33 | 0.31 | 0.36 | +0.07 | +26.92% | 68 | 244 | 43.41% |
| SMH240524P00212500 | 2024-05-17 3:49PM EDT | 212.50 | 0.45 | 0.40 | 0.49 | +0.11 | +32.35% | 146 | 265 | 41.94% |
| SMH240524P00215000 | 2024-05-17 3:56PM EDT | 215.00 | 0.60 | 0.60 | 0.61 | +0.12 | +25.00% | 202 | 1,232 | 39.45% |
| SMH240524P00217500 | 2024-05-17 3:51PM EDT | 217.50 | 0.85 | 0.63 | 0.93 | +0.15 | +21.43% | 248 | 347 | 39.33% |
| SMH240524P00220000 | 2024-05-17 3:59PM EDT | 220.00 | 1.25 | 1.20 | 1.29 | +0.28 | +28.87% | 394 | 1,512 | 38.28% |
| SMH240524P00222500 | 2024-05-17 3:59PM EDT | 222.50 | 1.79 | 1.71 | 1.85 | +0.37 | +26.06% | 98 | 1,763 | 38.01% |
| SMH240524P00225000 | 2024-05-17 3:51PM EDT | 225.00 | 2.50 | 2.43 | 2.55 | +0.47 | +23.15% | 342 | 1,249 | 37.53% |
| SMH240524P00227500 | 2024-05-17 3:59PM EDT | 227.50 | 3.45 | 3.35 | 3.50 | +0.59 | +20.63% | 409 | 1,052 | 37.56% |
| SMH240524P00230000 | 2024-05-17 3:53PM EDT | 230.00 | 4.50 | 4.50 | 4.65 | +0.75 | +20.00% | 2,181 | 948 | 37.55% |
| SMH240524P00232500 | 2024-05-17 3:59PM EDT | 232.50 | 5.90 | 5.90 | 6.05 | +0.85 | +16.83% | 299 | 273 | 37.89% |
| SMH240524P00235000 | 2024-05-17 3:55PM EDT | 235.00 | 7.47 | 7.40 | 7.60 | +1.22 | +19.52% | 69 | 257 | 37.82% |
| SMH240524P00237500 | 2024-05-17 3:53PM EDT | 237.50 | 9.25 | 9.10 | 9.40 | +1.45 | +18.59% | 26 | 147 | 38.36% |
| SMH240524P00250000 | 2024-05-17 10:21AM EDT | 250.00 | 18.35 | 19.25 | 22.00 | +1.05 | +6.07% | 12 | 17 | 66.58% |
| SMH240524P00257500 | 2024-04-11 1:24PM EDT | 257.50 | 32.30 | 33.10 | 35.30 | 0.00 | - | - | 0 | 128.42% |
© 2024 Yahoo. Tutti i diritti riservati.