La bourse est fermée
Dow Jones
39 157,39 +45,23 (+0,12 %) Nasdaq
17 758,67 +41,01 (+0,23 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 115,36 -444,96 (-0,77 %)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 71.50 | 106.90 | 108.85 | 0.00 | - | 1 | 1 | 553.42% |
| SMH240628C00165000 | 2024-06-26 11:10AM EDT | 165.00 | 94.32 | 93.35 | 95.35 | -5.86 | -5.85% | 1 | 7 | 257.42% |
| SMH240628C00170000 | 2024-06-21 10:08AM EDT | 170.00 | 94.90 | 88.30 | 90.20 | 0.00 | - | 1 | 7 | 233.59% |
| SMH240628C00175000 | 2024-06-13 10:01AM EDT | 175.00 | 92.22 | 83.45 | 85.20 | 0.00 | - | 1 | 0 | 225.78% |
| SMH240628C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 59.82 | 58.20 | 60.35 | -7.08 | -10.58% | 1 | 7 | 154.88% |
| SMH240628C00202500 | 2024-06-12 10:47AM EDT | 202.50 | 61.50 | 55.35 | 57.95 | 0.00 | - | - | 0 | 139.75% |
| SMH240628C00205000 | 2024-06-25 11:19AM EDT | 205.00 | 54.78 | 53.50 | 55.40 | -12.49 | -18.57% | 1 | 2 | 152.05% |
| SMH240628C00207500 | 2024-06-14 1:03PM EDT | 207.50 | 59.96 | 50.90 | 53.10 | 0.00 | - | - | 1 | 147.85% |
| SMH240628C00210000 | 2024-06-20 12:16PM EDT | 210.00 | 64.73 | 48.35 | 50.15 | 0.00 | - | 1 | 8 | 128.42% |
| SMH240628C00212500 | 2024-06-20 3:30PM EDT | 212.50 | 56.99 | 45.85 | 47.90 | 0.00 | - | 1 | 9 | 128.91% |
| SMH240628C00215000 | 2024-06-18 12:18PM EDT | 215.00 | 61.95 | 43.70 | 45.50 | 0.00 | - | 5 | 6 | 132.23% |
| SMH240628C00217500 | 2024-06-20 3:28PM EDT | 217.50 | 51.83 | 40.80 | 42.75 | 0.00 | - | 5 | 12 | 111.52% |
| SMH240628C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 38.85 | 37.80 | 40.75 | 0.00 | - | 1 | 207 | 105.47% |
| SMH240628C00222500 | 2024-06-24 10:35AM EDT | 222.50 | 38.26 | 36.10 | 37.50 | 0.00 | - | 1 | 41 | 100.59% |
| SMH240628C00225000 | 2024-06-10 2:22PM EDT | 225.00 | 31.10 | 32.30 | 35.05 | 0.00 | - | 1 | 27 | 119.09% |
| SMH240628C00227500 | 2024-06-21 2:34PM EDT | 227.50 | 30.00 | 30.50 | 33.10 | -7.81 | -20.66% | 3 | 6 | 88.38% |
| SMH240628C00230000 | 2024-06-25 2:54PM EDT | 230.00 | 32.84 | 28.70 | 30.60 | +6.44 | +24.39% | 1 | 295 | 94.19% |
| SMH240628C00232500 | 2024-06-20 2:31PM EDT | 232.50 | 39.35 | 26.10 | 26.90 | 0.00 | - | 2 | 20 | 61.43% |
| SMH240628C00235000 | 2024-06-24 3:49PM EDT | 235.00 | 22.05 | 23.10 | 24.60 | 0.00 | - | 3 | 215 | 79.49% |
| SMH240628C00237500 | 2024-06-26 10:30AM EDT | 237.50 | 23.30 | 21.00 | 23.10 | -1.03 | -4.23% | 6 | 29 | 71.53% |
| SMH240628C00240000 | 2024-06-26 10:46AM EDT | 240.00 | 21.50 | 18.80 | 19.30 | +1.10 | +5.39% | 3 | 371 | 57.96% |
| SMH240628C00242500 | 2024-06-26 11:09AM EDT | 242.50 | 16.50 | 15.65 | 16.95 | -3.27 | -16.54% | 2 | 111 | 55.81% |
| SMH240628C00245000 | 2024-06-25 9:32AM EDT | 245.00 | 14.83 | 13.10 | 14.50 | +2.13 | +16.77% | 15 | 231 | 50.39% |
| SMH240628C00247500 | 2024-06-26 10:05AM EDT | 247.50 | 15.38 | 11.60 | 12.10 | +5.23 | +51.53% | 2 | 134 | 45.61% |
| SMH240628C00250000 | 2024-06-26 2:03PM EDT | 250.00 | 9.58 | 8.80 | 9.60 | +1.73 | +22.04% | 165 | 680 | 38.45% |
| SMH240628C00252500 | 2024-06-26 11:07AM EDT | 252.50 | 7.85 | 7.40 | 7.65 | +0.90 | +12.95% | 2 | 75 | 39.09% |
| SMH240628C00255000 | 2024-06-26 1:59PM EDT | 255.00 | 6.00 | 5.50 | 5.70 | +1.45 | +31.87% | 21 | 430 | 36.91% |
| SMH240628C00257500 | 2024-06-26 1:31PM EDT | 257.50 | 4.25 | 3.90 | 4.05 | +0.90 | +26.87% | 169 | 342 | 35.62% |
| SMH240628C00260000 | 2024-06-26 1:57PM EDT | 260.00 | 2.98 | 2.60 | 2.66 | +0.64 | +27.35% | 607 | 1,578 | 34.08% |
| SMH240628C00262500 | 2024-06-26 2:03PM EDT | 262.50 | 1.75 | 1.70 | 1.75 | +0.13 | +8.02% | 1,179 | 374 | 34.47% |
| SMH240628C00265000 | 2024-06-26 2:05PM EDT | 265.00 | 1.06 | 1.03 | 1.07 | +0.01 | +0.85% | 730 | 2,320 | 34.42% |
| SMH240628C00267500 | 2024-06-26 2:00PM EDT | 267.50 | 0.69 | 0.60 | 0.62 | 0.00 | - | 265 | 833 | 34.42% |
| SMH240628C00270000 | 2024-06-26 1:32PM EDT | 270.00 | 0.41 | 0.34 | 0.38 | -0.03 | -6.82% | 596 | 3,762 | 35.50% |
| SMH240628C00272500 | 2024-06-26 1:58PM EDT | 272.50 | 0.26 | 0.20 | 0.23 | -0.11 | -29.73% | 216 | 1,705 | 36.52% |
| SMH240628C00275000 | 2024-06-26 2:00PM EDT | 275.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 161 | 2,685 | 38.18% |
| SMH240628C00277500 | 2024-06-26 1:20PM EDT | 277.50 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 251 | 572 | 39.84% |
| SMH240628C00280000 | 2024-06-26 1:25PM EDT | 280.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 116 | 1,522 | 41.60% |
| SMH240628C00282500 | 2024-06-26 10:09AM EDT | 282.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 29 | 217 | 44.73% |
| SMH240628C00285000 | 2024-06-26 12:19PM EDT | 285.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 13 | 982 | 47.27% |
| SMH240628C00287500 | 2024-06-26 12:25PM EDT | 287.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 36 | 45 | 47.66% |
| SMH240628C00290000 | 2024-06-26 1:18PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 68 | 754 | 48.83% |
| SMH240628C00295000 | 2024-06-26 10:38AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 817 | 53.91% |
| SMH240628C00300000 | 2024-06-26 12:20PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 677 | 60.16% |
| SMH240628C00305000 | 2024-06-25 12:34PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 48 | 63.28% |
| SMH240628C00310000 | 2024-06-26 10:54AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 116 | 68.75% |
| SMH240628C00315000 | 2024-06-21 3:22PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 127 | 70.31% |
| SMH240628C00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 5 | 7 | 123.73% |
| SMH240628C00325000 | 2024-06-24 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 84.38% |
| SMH240628C00335000 | 2024-06-20 2:10PM EDT | 335.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | - | 35 | 145.41% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240628P00150000 | 2024-06-21 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 1,716 | 187.50% |
| SMH240628P00155000 | 2024-06-24 9:31AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,295 | 175.00% |
| SMH240628P00160000 | 2024-06-24 1:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 268 | 1,737 | 162.50% |
| SMH240628P00165000 | 2024-06-24 9:54AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 11,657 | 162.50% |
| SMH240628P00170000 | 2024-06-24 3:07PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 534 | 4,081 | 159.38% |
| SMH240628P00175000 | 2024-06-24 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 581 | 2,817 | 153.13% |
| SMH240628P00180000 | 2024-06-24 2:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 15,139 | 125.00% |
| SMH240628P00185000 | 2024-06-25 11:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 939 | 24,134 | 118.75% |
| SMH240628P00190000 | 2024-06-26 12:38PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 108 | 4,460 | 109.38% |
| SMH240628P00195000 | 2024-06-26 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 161 | 2,859 | 100.00% |
| SMH240628P00200000 | 2024-06-24 12:57PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 284 | 2,763 | 108.59% |
| SMH240628P00202500 | 2024-06-25 11:14AM EDT | 202.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 4 | 267 | 103.91% |
| SMH240628P00205000 | 2024-06-26 9:32AM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,954 | 94.53% |
| SMH240628P00207500 | 2024-06-25 12:45PM EDT | 207.50 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 1 | 857 | 97.27% |
| SMH240628P00210000 | 2024-06-26 1:29PM EDT | 210.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 7,174 | 85.94% |
| SMH240628P00212500 | 2024-06-25 11:32AM EDT | 212.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 10 | 1,146 | 83.59% |
| SMH240628P00215000 | 2024-06-25 10:40AM EDT | 215.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 16 | 2,440 | 80.47% |
| SMH240628P00217500 | 2024-06-25 3:55PM EDT | 217.50 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 22 | 328 | 77.34% |
| SMH240628P00220000 | 2024-06-26 10:05AM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 1,402 | 70.31% |
| SMH240628P00222500 | 2024-06-26 9:52AM EDT | 222.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 1 | 431 | 68.36% |
| SMH240628P00225000 | 2024-06-25 1:31PM EDT | 225.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 105 | 1,219 | 64.84% |
| SMH240628P00227500 | 2024-06-25 12:02PM EDT | 227.50 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 2 | 280 | 61.13% |
| SMH240628P00230000 | 2024-06-26 11:46AM EDT | 230.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 99 | 6,941 | 57.42% |
| SMH240628P00232500 | 2024-06-26 11:28AM EDT | 232.50 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 2 | 257 | 53.52% |
| SMH240628P00235000 | 2024-06-26 1:11PM EDT | 235.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 41 | 1,794 | 50.00% |
| SMH240628P00237500 | 2024-06-26 1:08PM EDT | 237.50 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 35 | 358 | 48.24% |
| SMH240628P00240000 | 2024-06-26 1:45PM EDT | 240.00 | 0.11 | 0.10 | 0.12 | -0.26 | -70.27% | 193 | 3,315 | 44.53% |
| SMH240628P00242500 | 2024-06-26 1:48PM EDT | 242.50 | 0.15 | 0.14 | 0.16 | -0.35 | -70.00% | 21 | 1,151 | 41.60% |
| SMH240628P00245000 | 2024-06-26 2:05PM EDT | 245.00 | 0.25 | 0.23 | 0.25 | -0.55 | -68.75% | 228 | 2,825 | 39.75% |
| SMH240628P00247500 | 2024-06-26 1:25PM EDT | 247.50 | 0.37 | 0.36 | 0.40 | -0.82 | -68.91% | 266 | 844 | 38.14% |
| SMH240628P00250000 | 2024-06-26 1:57PM EDT | 250.00 | 0.54 | 0.62 | 0.64 | -1.20 | -68.97% | 1,577 | 2,667 | 36.62% |
| SMH240628P00252500 | 2024-06-26 1:57PM EDT | 252.50 | 0.89 | 0.98 | 1.02 | -1.63 | -64.68% | 1,181 | 798 | 35.25% |
| SMH240628P00255000 | 2024-06-26 1:57PM EDT | 255.00 | 1.46 | 1.59 | 1.64 | -1.98 | -57.56% | 5,859 | 4,438 | 34.52% |
| SMH240628P00257500 | 2024-06-26 2:01PM EDT | 257.50 | 2.42 | 2.50 | 2.54 | -2.15 | -47.05% | 1,196 | 1,820 | 33.99% |
| SMH240628P00260000 | 2024-06-26 2:04PM EDT | 260.00 | 3.75 | 3.65 | 3.85 | -2.48 | -39.81% | 1,574 | 3,817 | 34.62% |
| SMH240628P00262500 | 2024-06-26 1:51PM EDT | 262.50 | 4.92 | 5.25 | 5.35 | -2.88 | -36.92% | 183 | 1,122 | 34.01% |
| SMH240628P00265000 | 2024-06-26 11:16AM EDT | 265.00 | 7.25 | 6.95 | 7.25 | -2.75 | -27.50% | 36 | 1,247 | 34.99% |
| SMH240628P00267500 | 2024-06-26 1:44PM EDT | 267.50 | 8.91 | 9.00 | 9.35 | -3.19 | -26.36% | 9 | 529 | 36.04% |
| SMH240628P00270000 | 2024-06-26 1:38PM EDT | 270.00 | 11.50 | 10.35 | 11.65 | -2.32 | -16.79% | 42 | 588 | 38.50% |
| SMH240628P00272500 | 2024-06-26 11:56AM EDT | 272.50 | 12.09 | 13.25 | 14.20 | -3.91 | -24.44% | 4 | 235 | 45.51% |
| SMH240628P00275000 | 2024-06-26 1:57PM EDT | 275.00 | 15.70 | 15.05 | 16.60 | -3.40 | -17.80% | 15 | 417 | 48.68% |
| SMH240628P00277500 | 2024-06-26 9:55AM EDT | 277.50 | 14.74 | 17.85 | 19.00 | -3.64 | -19.80% | 1 | 374 | 50.98% |
| SMH240628P00280000 | 2024-06-26 12:49PM EDT | 280.00 | 21.50 | 20.90 | 21.55 | -0.11 | -0.51% | 1 | 111 | 57.62% |
| SMH240628P00285000 | 2024-06-26 1:33PM EDT | 285.00 | 25.90 | 25.75 | 26.40 | -1.00 | -3.72% | 5 | 5 | 61.52% |
| SMH240628P00290000 | 2024-06-21 9:36AM EDT | 290.00 | 24.00 | 29.95 | 32.20 | 0.00 | - | 4 | 0 | 95.70% |
| SMH240628P00300000 | 2024-06-14 11:48AM EDT | 300.00 | 34.75 | 39.50 | 42.35 | 0.00 | - | - | 0 | 119.68% |
