La bourse est fermée
Dow Jones
39 156,03 +43,87 (+0,11 %) Nasdaq
17 758,88 +41,23 (+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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712C00170000 | 2024-06-06 1:03PM EDT | 170.00 | 82.95 | 88.30 | 90.90 | 0.00 | - | 6 | 6 | 109.96% |
| SMH240712C00212500 | 2024-06-14 1:02PM EDT | 212.50 | 55.46 | 46.90 | 47.80 | 0.00 | - | - | 50 | 62.52% |
| SMH240712C00217500 | 2024-06-21 2:45PM EDT | 217.50 | 48.54 | 41.60 | 42.50 | 0.00 | - | 2 | 2 | 52.25% |
| SMH240712C00227500 | 2024-06-10 3:14PM EDT | 227.50 | 30.70 | 31.05 | 33.05 | 0.00 | - | - | 3 | 52.19% |
| SMH240712C00230000 | 2024-06-24 10:47AM EDT | 230.00 | 33.45 | 29.40 | 30.85 | +3.90 | +13.20% | 1 | 7 | 51.59% |
| SMH240712C00232500 | 2024-06-24 10:59AM EDT | 232.50 | 28.22 | 27.40 | 28.15 | 0.00 | - | 1 | 3 | 46.63% |
| SMH240712C00235000 | 2024-06-21 3:27PM EDT | 235.00 | 32.06 | 24.90 | 25.35 | 0.00 | - | 3 | 25 | 40.91% |
| SMH240712C00237500 | 2024-06-24 3:51PM EDT | 237.50 | 21.05 | 22.70 | 23.25 | 0.00 | - | 1 | 2 | 40.88% |
| SMH240712C00240000 | 2024-06-26 1:33PM EDT | 240.00 | 21.05 | 19.95 | 21.75 | -6.34 | -23.15% | 30 | 17 | 44.29% |
| SMH240712C00242500 | 2024-06-20 1:27PM EDT | 242.50 | 29.21 | 18.35 | 19.70 | 0.00 | - | 7 | 6 | 43.32% |
| SMH240712C00245000 | 2024-06-20 10:19AM EDT | 245.00 | 30.97 | 15.65 | 17.40 | 0.00 | - | 1 | 63 | 40.60% |
| SMH240712C00247500 | 2024-06-25 10:30AM EDT | 247.50 | 14.70 | 14.15 | 14.40 | -6.19 | -29.63% | 2 | 33 | 33.90% |
| SMH240712C00250000 | 2024-06-25 2:52PM EDT | 250.00 | 13.93 | 12.25 | 12.90 | +0.75 | +5.69% | 1 | 32 | 35.09% |
| SMH240712C00252500 | 2024-06-26 1:33PM EDT | 252.50 | 11.00 | 10.55 | 10.80 | +1.50 | +15.79% | 20 | 31 | 32.67% |
| SMH240712C00255000 | 2024-06-26 1:21PM EDT | 255.00 | 9.15 | 9.00 | 9.15 | +1.25 | +15.82% | 7 | 124 | 31.94% |
| SMH240712C00257500 | 2024-06-26 11:52AM EDT | 257.50 | 8.31 | 7.55 | 7.70 | +0.30 | +3.75% | 2 | 31 | 31.54% |
| SMH240712C00260000 | 2024-06-26 1:02PM EDT | 260.00 | 6.45 | 6.25 | 6.40 | +0.98 | +17.92% | 13 | 232 | 31.19% |
| SMH240712C00262500 | 2024-06-26 12:33PM EDT | 262.50 | 5.85 | 5.00 | 5.15 | +0.22 | +3.91% | 30 | 379 | 30.41% |
| SMH240712C00265000 | 2024-06-26 12:24PM EDT | 265.00 | 4.10 | 4.05 | 4.15 | +0.45 | +12.33% | 18 | 94 | 30.12% |
| SMH240712C00267500 | 2024-06-26 12:42PM EDT | 267.50 | 3.59 | 3.20 | 3.30 | +0.59 | +19.67% | 10 | 78 | 29.87% |
| SMH240712C00270000 | 2024-06-26 12:43PM EDT | 270.00 | 2.74 | 2.56 | 2.63 | -0.20 | -6.80% | 87 | 80 | 29.90% |
| SMH240712C00272500 | 2024-06-26 11:14AM EDT | 272.50 | 1.92 | 1.98 | 2.06 | -0.11 | -5.42% | 20 | 90 | 29.83% |
| SMH240712C00275000 | 2024-06-26 1:45PM EDT | 275.00 | 1.67 | 1.55 | 1.59 | -0.14 | -7.73% | 74 | 381 | 29.76% |
| SMH240712C00277500 | 2024-06-26 11:22AM EDT | 277.50 | 1.26 | 1.19 | 1.25 | -0.11 | -8.03% | 59 | 179 | 30.01% |
| SMH240712C00280000 | 2024-06-26 10:59AM EDT | 280.00 | 1.09 | 0.93 | 0.95 | +0.24 | +28.24% | 20 | 137 | 29.99% |
| SMH240712C00282500 | 2024-06-25 1:47PM EDT | 282.50 | 0.88 | 0.70 | 0.74 | +0.22 | +33.33% | 1 | 70 | 30.27% |
| SMH240712C00285000 | 2024-06-26 1:33PM EDT | 285.00 | 0.57 | 0.54 | 0.58 | -0.03 | -5.00% | 26 | 197 | 30.62% |
| SMH240712C00287500 | 2024-06-26 1:33PM EDT | 287.50 | 0.44 | 0.42 | 0.45 | -0.04 | -8.33% | 20 | 18 | 30.91% |
| SMH240712C00290000 | 2024-06-26 1:45PM EDT | 290.00 | 0.36 | 0.32 | 0.35 | -0.01 | -2.70% | 6 | 91 | 31.25% |
| SMH240712C00292500 | 2024-06-26 9:54AM EDT | 292.50 | 0.35 | 0.25 | 0.27 | -0.02 | -5.41% | 2 | 9 | 31.54% |
| SMH240712C00295000 | 2024-06-25 3:18PM EDT | 295.00 | 0.23 | 0.19 | 0.22 | -0.04 | -14.81% | 1 | 167 | 32.13% |
| SMH240712C00297500 | 2024-06-25 3:18PM EDT | 297.50 | 0.18 | 0.15 | 0.17 | -0.42 | -70.00% | 1 | 2 | 32.42% |
| SMH240712C00300000 | 2024-06-25 3:45PM EDT | 300.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 25 | 179 | 33.06% |
| SMH240712C00305000 | 2024-06-25 12:08PM EDT | 305.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 10 | 10 | 34.47% |
| SMH240712C00310000 | 2024-06-26 1:44PM EDT | 310.00 | 0.06 | 0.02 | 0.08 | -0.48 | -88.89% | 30 | 22 | 36.23% |
| SMH240712C00315000 | 2024-06-21 12:33PM EDT | 315.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 55.91% |
| SMH240712C00320000 | 2024-06-24 9:57AM EDT | 320.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 14 | 13 | 57.72% |
| SMH240712C00345000 | 2024-06-21 9:30AM EDT | 345.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 62.89% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240712P00145000 | 2024-06-24 1:25PM EDT | 145.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 695 | 710 | 98.44% |
| SMH240712P00150000 | 2024-06-06 1:03PM EDT | 150.00 | 0.38 | 0.01 | 0.05 | 0.00 | - | 6 | 6 | 90.63% |
| SMH240712P00170000 | 2024-06-04 1:05PM EDT | 170.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 170 | 170 | 77.15% |
| SMH240712P00180000 | 2024-06-13 1:14PM EDT | 180.00 | 0.14 | 0.01 | 0.95 | 0.00 | - | 7 | 7 | 89.40% |
| SMH240712P00185000 | 2024-06-25 9:30AM EDT | 185.00 | 0.18 | 0.01 | 0.15 | +0.06 | +50.00% | 12 | 174 | 64.45% |
| SMH240712P00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.16 | 0.05 | 0.12 | 0.00 | - | 1 | 13 | 55.86% |
| SMH240712P00200000 | 2024-06-26 1:19PM EDT | 200.00 | 0.11 | 0.10 | 0.13 | -0.07 | -38.89% | 4 | 249 | 53.42% |
| SMH240712P00205000 | 2024-06-17 2:01PM EDT | 205.00 | 0.16 | 0.12 | 0.15 | -0.07 | -30.43% | 30 | 225 | 50.00% |
| SMH240712P00210000 | 2024-06-26 1:06PM EDT | 210.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 1 | 171 | 46.97% |
| SMH240712P00212500 | 2024-06-26 12:51PM EDT | 212.50 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 13 | 8 | 45.12% |
| SMH240712P00215000 | 2024-06-26 12:59PM EDT | 215.00 | 0.19 | 0.18 | 0.21 | -0.13 | -40.62% | 3 | 19 | 43.85% |
| SMH240712P00217500 | 2024-06-18 3:18PM EDT | 217.50 | 0.25 | 0.21 | 0.23 | 0.00 | - | 6 | 15 | 42.14% |
| SMH240712P00220000 | 2024-06-24 3:26PM EDT | 220.00 | 0.30 | 0.23 | 0.26 | 0.00 | - | 3 | 137 | 40.63% |
| SMH240712P00222500 | 2024-06-26 12:51PM EDT | 222.50 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 13 | 40 | 39.26% |
| SMH240712P00225000 | 2024-06-26 12:59PM EDT | 225.00 | 0.35 | 0.32 | 0.36 | -0.12 | -25.53% | 2 | 374 | 38.14% |
| SMH240712P00227500 | 2024-06-24 3:10PM EDT | 227.50 | 0.53 | 0.39 | 0.42 | 0.00 | - | 2 | 21 | 36.77% |
| SMH240712P00230000 | 2024-06-26 11:29AM EDT | 230.00 | 0.48 | 0.47 | 0.51 | -0.14 | -22.58% | 1 | 891 | 35.69% |
| SMH240712P00232500 | 2024-06-25 10:22AM EDT | 232.50 | 0.71 | 0.59 | 0.62 | -0.09 | -11.25% | 1 | 61 | 34.62% |
| SMH240712P00235000 | 2024-06-26 1:33PM EDT | 235.00 | 0.76 | 0.74 | 0.78 | -0.42 | -35.59% | 37 | 849 | 33.84% |
| SMH240712P00237500 | 2024-06-26 1:33PM EDT | 237.50 | 0.92 | 0.92 | 0.98 | -0.22 | -19.30% | 21 | 1,132 | 33.06% |
| SMH240712P00240000 | 2024-06-26 1:10PM EDT | 240.00 | 1.18 | 1.17 | 1.21 | -0.66 | -35.87% | 352 | 2,224 | 32.13% |
| SMH240712P00242500 | 2024-06-26 12:29PM EDT | 242.50 | 1.36 | 1.47 | 1.52 | -0.71 | -34.30% | 5 | 226 | 31.41% |
| SMH240712P00245000 | 2024-06-26 1:51PM EDT | 245.00 | 1.80 | 1.88 | 1.93 | -0.50 | -21.74% | 2,750 | 1,626 | 30.87% |
| SMH240712P00247500 | 2024-06-26 2:04PM EDT | 247.50 | 2.40 | 2.36 | 2.41 | -1.10 | -31.43% | 430 | 2,962 | 30.21% |
| SMH240712P00250000 | 2024-06-26 1:54PM EDT | 250.00 | 2.85 | 2.95 | 3.05 | -1.43 | -33.41% | 30 | 141 | 29.87% |
| SMH240712P00252500 | 2024-06-26 12:06PM EDT | 252.50 | 3.45 | 3.65 | 3.75 | -1.68 | -32.75% | 1 | 1,576 | 29.21% |
| SMH240712P00255000 | 2024-06-26 1:30PM EDT | 255.00 | 4.46 | 4.60 | 4.65 | -1.50 | -25.17% | 672 | 213 | 28.88% |
| SMH240712P00257500 | 2024-06-26 12:06PM EDT | 257.50 | 5.30 | 5.55 | 5.70 | -1.41 | -21.01% | 528 | 626 | 28.57% |
| SMH240712P00260000 | 2024-06-26 1:19PM EDT | 260.00 | 6.62 | 6.70 | 6.85 | -1.98 | -23.02% | 21 | 128 | 28.00% |
| SMH240712P00262500 | 2024-06-26 12:43PM EDT | 262.50 | 7.96 | 8.10 | 8.25 | +1.78 | +28.80% | 21 | 75 | 27.86% |
| SMH240712P00265000 | 2024-06-26 12:46PM EDT | 265.00 | 9.40 | 9.50 | 9.70 | -1.60 | -14.55% | 5 | 161 | 27.21% |
| SMH240712P00267500 | 2024-06-25 11:07AM EDT | 267.50 | 11.20 | 11.25 | 11.40 | -1.45 | -11.46% | 1 | 282 | 27.02% |
| SMH240712P00270000 | 2024-06-25 3:35PM EDT | 270.00 | 10.48 | 12.15 | 13.40 | -3.04 | -22.49% | 3 | 1,918 | 27.74% |
| SMH240712P00272500 | 2024-06-24 12:40PM EDT | 272.50 | 15.21 | 15.10 | 15.85 | 0.00 | - | 5 | 58 | 30.62% |
| SMH240712P00275000 | 2024-06-25 11:16AM EDT | 275.00 | 15.90 | 16.65 | 18.30 | -2.03 | -11.32% | 5 | 237 | 33.34% |
| SMH240712P00277500 | 2024-06-24 2:04PM EDT | 277.50 | 21.37 | 18.55 | 20.55 | 0.00 | - | 4 | 17 | 34.58% |
| SMH240712P00280000 | 2024-06-21 9:41AM EDT | 280.00 | 20.50 | 21.20 | 22.05 | +3.69 | +21.95% | 1 | 16 | 29.46% |
| SMH240712P00282500 | 2024-06-20 1:06PM EDT | 282.50 | 15.80 | 23.45 | 25.15 | 0.00 | - | - | 0 | 36.98% |
| SMH240712P00285000 | 2024-06-20 10:44AM EDT | 285.00 | 12.58 | 26.05 | 27.40 | 0.00 | - | - | 12 | 37.35% |
| SMH240712P00290000 | 2024-06-21 10:49AM EDT | 290.00 | 25.00 | 30.10 | 32.45 | 0.00 | - | 1 | 1 | 42.43% |
