Marchés français ouverture 8 h 21 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 165,43 +1 188,10 (+2,20 %)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503C00120000 | 2024-04-19 10:14AM EDT | 120.00 | 85.99 | 90.95 | 92.80 | 0.00 | - | 2 | 2 | 433.20% |
| SMH240503C00150000 | 2024-04-19 9:50AM EDT | 150.00 | 56.88 | 60.65 | 63.10 | 0.00 | - | 5 | 5 | 303.81% |
| SMH240503C00155000 | 2024-05-02 9:54AM EDT | 155.00 | 55.27 | 55.45 | 57.55 | -6.83 | -11.00% | 1 | 2 | 241.60% |
| SMH240503C00160000 | 2024-04-30 2:50PM EDT | 160.00 | 56.00 | 50.10 | 52.95 | 0.00 | - | 1 | 2 | 248.34% |
| SMH240503C00165000 | 2024-04-30 11:30AM EDT | 165.00 | 52.37 | 45.75 | 48.05 | 0.00 | - | 1 | 1 | 231.64% |
| SMH240503C00170000 | 2024-04-18 12:51PM EDT | 170.00 | 40.35 | 41.30 | 42.95 | 0.00 | - | 4 | 1 | 135.94% |
| SMH240503C00180000 | 2024-05-02 2:07PM EDT | 180.00 | 31.16 | 30.15 | 33.30 | +9.26 | +42.28% | 1 | 3 | 176.12% |
| SMH240503C00185000 | 2024-04-24 11:27AM EDT | 185.00 | 24.80 | 25.35 | 27.75 | 0.00 | - | - | 1 | 132.23% |
| SMH240503C00190000 | 2024-05-01 10:09AM EDT | 190.00 | 19.50 | 21.70 | 23.80 | 0.00 | - | 1 | 8 | 112.01% |
| SMH240503C00191000 | 2024-04-22 10:00AM EDT | 191.00 | 12.60 | 20.70 | 22.70 | 0.00 | - | - | 1 | 105.91% |
| SMH240503C00192000 | 2024-04-26 11:21AM EDT | 192.00 | 19.75 | 18.05 | 20.75 | -5.65 | -22.24% | 1 | 6 | 103.86% |
| SMH240503C00193000 | 2024-04-29 9:42AM EDT | 193.00 | 22.60 | 17.15 | 21.00 | 0.00 | - | 4 | 6 | 58.20% |
| SMH240503C00194000 | 2024-04-23 11:02AM EDT | 194.00 | 13.80 | 17.70 | 20.00 | 0.00 | - | - | 5 | 99.27% |
| SMH240503C00195000 | 2024-05-01 2:40PM EDT | 195.00 | 16.73 | 16.75 | 18.70 | 0.00 | - | 2 | 15 | 90.72% |
| SMH240503C00196000 | 2024-04-26 2:18PM EDT | 196.00 | 22.12 | 14.60 | 17.80 | 0.00 | - | 19 | 22 | 62.31% |
| SMH240503C00197000 | 2024-04-29 9:49AM EDT | 197.00 | 18.75 | 13.20 | 17.10 | 0.00 | - | 6 | 31 | 55.27% |
| SMH240503C00198000 | 2024-05-01 11:16AM EDT | 198.00 | 10.26 | 13.75 | 15.90 | 0.00 | - | 3 | 40 | 81.64% |
| SMH240503C00199000 | 2024-05-01 1:52PM EDT | 199.00 | 10.00 | 11.25 | 14.75 | 0.00 | - | 18 | 36 | 101.61% |
| SMH240503C00200000 | 2024-05-02 3:35PM EDT | 200.00 | 12.35 | 11.80 | 13.60 | +3.15 | +34.24% | 14 | 76 | 69.24% |
| SMH240503C00202500 | 2024-05-02 12:19PM EDT | 202.50 | 7.80 | 9.20 | 11.35 | +1.38 | +21.50% | 3 | 68 | 60.79% |
| SMH240503C00205000 | 2024-05-02 12:11PM EDT | 205.00 | 5.78 | 5.65 | 8.90 | +0.78 | +15.60% | 22 | 1,010 | 73.83% |
| SMH240503C00207500 | 2024-05-02 3:50PM EDT | 207.50 | 5.00 | 4.85 | 5.45 | +2.08 | +71.23% | 58 | 398 | 41.60% |
| SMH240503C00210000 | 2024-05-02 3:53PM EDT | 210.00 | 2.70 | 2.99 | 3.15 | +1.16 | +75.32% | 929 | 1,542 | 31.64% |
| SMH240503C00212500 | 2024-05-02 3:59PM EDT | 212.50 | 1.55 | 1.57 | 1.62 | +0.64 | +70.33% | 1,422 | 1,840 | 29.44% |
| SMH240503C00215000 | 2024-05-02 3:55PM EDT | 215.00 | 0.66 | 0.68 | 0.73 | +0.26 | +65.00% | 1,236 | 3,399 | 29.30% |
| SMH240503C00217500 | 2024-05-02 3:59PM EDT | 217.50 | 0.25 | 0.24 | 0.28 | -0.01 | -3.85% | 665 | 1,288 | 29.44% |
| SMH240503C00220000 | 2024-05-02 3:37PM EDT | 220.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 315 | 3,932 | 30.86% |
| SMH240503C00222500 | 2024-05-02 2:34PM EDT | 222.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 92 | 2,738 | 33.20% |
| SMH240503C00225000 | 2024-05-02 3:33PM EDT | 225.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 139 | 1,871 | 36.72% |
| SMH240503C00227500 | 2024-05-02 3:07PM EDT | 227.50 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 72 | 1,990 | 50.98% |
| SMH240503C00230000 | 2024-05-02 3:56PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 175 | 1,684 | 45.70% |
| SMH240503C00232500 | 2024-05-02 3:32PM EDT | 232.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 1,729 | 50.78% |
| SMH240503C00235000 | 2024-05-02 1:56PM EDT | 235.00 | 0.02 | 0.00 | 0.40 | +0.01 | +100.00% | 2 | 430 | 78.52% |
| SMH240503C00237500 | 2024-05-01 3:26PM EDT | 237.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 26 | 1,010 | 93.26% |
| SMH240503C00240000 | 2024-05-02 10:38AM EDT | 240.00 | 0.04 | 0.00 | 0.28 | +0.03 | +300.00% | 10 | 374 | 85.94% |
| SMH240503C00242500 | 2024-05-01 11:49AM EDT | 242.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 139 | 93.95% |
| SMH240503C00245000 | 2024-05-02 9:30AM EDT | 245.00 | 0.21 | 0.00 | 0.10 | +0.20 | +2,000.00% | 4 | 831 | 84.38% |
| SMH240503C00247500 | 2024-04-30 3:38PM EDT | 247.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 122.56% |
| SMH240503C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,823 | 94.53% |
| SMH240503C00252500 | 2024-04-15 3:37PM EDT | 252.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 134.96% |
| SMH240503C00255000 | 2024-04-29 12:35PM EDT | 255.00 | 0.12 | 0.00 | 0.12 | +0.10 | +500.00% | 2 | 362 | 106.64% |
| SMH240503C00260000 | 2024-05-01 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 90.63% |
| SMH240503C00265000 | 2024-04-12 1:20PM EDT | 265.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 1 | 17 | 156.64% |
| SMH240503C00270000 | 2024-04-09 9:30AM EDT | 270.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 132.03% |
| SMH240503C00275000 | 2024-04-02 12:29PM EDT | 275.00 | 0.17 | 0.00 | 0.57 | 0.00 | - | 26 | 26 | 177.54% |
| SMH240503C00280000 | 2024-04-15 2:51PM EDT | 280.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 211.33% |
| SMH240503C00290000 | 2024-04-02 3:01PM EDT | 290.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 60 | 131.25% |
| SMH240503C00295000 | 2024-04-01 1:06PM EDT | 295.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 140.63% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240503P00125000 | 2024-04-26 2:47PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,004 | 225.00% |
| SMH240503P00130000 | 2024-04-26 2:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 206.25% |
| SMH240503P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10,005 | 70,130 | 193.75% |
| SMH240503P00140000 | 2024-04-26 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 175.00% |
| SMH240503P00145000 | 2024-04-22 11:58AM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 77 | 162.50% |
| SMH240503P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 150.00% |
| SMH240503P00155000 | 2024-04-29 9:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 137.50% |
| SMH240503P00160000 | 2024-04-30 9:32AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,052 | 125.00% |
| SMH240503P00165000 | 2024-04-30 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,078 | 112.50% |
| SMH240503P00170000 | 2024-04-30 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 973 | 104.69% |
| SMH240503P00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 3,818 | 87.50% |
| SMH240503P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 445 | 587 | 75.00% |
| SMH240503P00185000 | 2024-05-02 3:30PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 2,263 | 70.31% |
| SMH240503P00190000 | 2024-05-02 3:53PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 83 | 1,234 | 57.81% |
| SMH240503P00191000 | 2024-05-01 2:34PM EDT | 191.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 38 | 47 | 71.29% |
| SMH240503P00192000 | 2024-04-29 3:25PM EDT | 192.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 84 | 56.25% |
| SMH240503P00193000 | 2024-05-02 11:58AM EDT | 193.00 | 0.02 | 0.00 | 0.57 | -0.01 | -33.33% | 3 | 41 | 79.88% |
| SMH240503P00194000 | 2024-05-01 2:49PM EDT | 194.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 15 | 30 | 70.31% |
| SMH240503P00195000 | 2024-05-02 11:43AM EDT | 195.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 66 | 618 | 50.00% |
| SMH240503P00196000 | 2024-05-02 3:10PM EDT | 196.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 10 | 36 | 47.27% |
| SMH240503P00197000 | 2024-05-02 12:41PM EDT | 197.00 | 0.05 | 0.01 | 0.04 | -0.11 | -68.75% | 30 | 118 | 46.29% |
| SMH240503P00198000 | 2024-05-02 2:31PM EDT | 198.00 | 0.03 | 0.00 | 0.06 | -0.21 | -87.50% | 186 | 456 | 46.29% |
| SMH240503P00199000 | 2024-05-02 2:09PM EDT | 199.00 | 0.04 | 0.02 | 0.04 | -0.25 | -86.21% | 25 | 439 | 40.82% |
| SMH240503P00200000 | 2024-05-02 3:57PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.35 | -89.74% | 355 | 1,540 | 37.89% |
| SMH240503P00202500 | 2024-05-02 3:58PM EDT | 202.50 | 0.09 | 0.07 | 0.08 | -0.59 | -86.76% | 2,441 | 1,743 | 34.86% |
| SMH240503P00205000 | 2024-05-02 3:59PM EDT | 205.00 | 0.18 | 0.12 | 0.18 | -1.09 | -85.83% | 1,469 | 1,208 | 32.32% |
| SMH240503P00207500 | 2024-05-02 3:55PM EDT | 207.50 | 0.43 | 0.36 | 0.43 | -1.86 | -81.22% | 1,177 | 3,349 | 30.57% |
| SMH240503P00210000 | 2024-05-02 3:59PM EDT | 210.00 | 1.01 | 0.92 | 0.99 | -2.64 | -72.33% | 1,670 | 2,288 | 29.35% |
| SMH240503P00212500 | 2024-05-02 3:53PM EDT | 212.50 | 2.28 | 1.96 | 2.00 | -2.72 | -54.40% | 552 | 1,435 | 28.00% |
| SMH240503P00215000 | 2024-05-02 3:49PM EDT | 215.00 | 3.60 | 3.50 | 3.70 | -2.18 | -37.72% | 68 | 2,412 | 29.30% |
| SMH240503P00217500 | 2024-05-02 3:29PM EDT | 217.50 | 5.30 | 5.50 | 6.10 | -3.45 | -39.43% | 80 | 674 | 38.70% |
| SMH240503P00220000 | 2024-05-02 3:12PM EDT | 220.00 | 7.90 | 7.80 | 8.40 | -1.15 | -12.71% | 19 | 127 | 43.36% |
| SMH240503P00222500 | 2024-05-02 10:13AM EDT | 222.50 | 14.30 | 9.15 | 10.80 | +4.94 | +52.78% | 1 | 3 | 48.73% |
| SMH240503P00225000 | 2024-05-01 9:59AM EDT | 225.00 | 14.55 | 10.55 | 14.65 | 0.00 | - | 11 | 5 | 94.43% |
| SMH240503P00227500 | 2024-05-02 3:40PM EDT | 227.50 | 15.00 | 13.10 | 17.80 | -2.40 | -13.79% | 2 | 1 | 119.09% |
| SMH240503P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 21.45 | 16.00 | 19.95 | 0.00 | - | 36 | 55 | 121.58% |
| SMH240503P00232500 | 2024-05-01 3:53PM EDT | 232.50 | 23.95 | 18.45 | 22.00 | 0.00 | - | 5 | 0 | 120.07% |
| SMH240503P00235000 | 2024-04-11 3:53PM EDT | 235.00 | 10.50 | 21.45 | 23.45 | 0.00 | - | 36 | 0 | 94.09% |
| SMH240503P00237500 | 2024-05-01 3:03PM EDT | 237.50 | 24.00 | 24.15 | 26.95 | 0.00 | - | 2 | 0 | 73.24% |
| SMH240503P00240000 | 2024-04-16 2:01PM EDT | 240.00 | 21.35 | 27.15 | 29.85 | 0.00 | - | 80 | 0 | 110.84% |
| SMH240503P00242500 | 2024-04-10 9:50AM EDT | 242.50 | 20.15 | 29.50 | 30.95 | 0.00 | - | - | 0 | 115.33% |
| SMH240503P00245000 | 2024-04-23 10:53AM EDT | 245.00 | 37.96 | 31.85 | 34.70 | 0.00 | - | 1 | 0 | 111.62% |
| SMH240503P00247500 | 2024-04-10 9:50AM EDT | 247.50 | 24.70 | 34.90 | 36.95 | 0.00 | - | - | 0 | 127.34% |
| SMH240503P00250000 | 2024-04-17 1:42PM EDT | 250.00 | 36.55 | 36.65 | 40.20 | 0.00 | - | 17 | 0 | 133.79% |
