La bourse est fermée
Dow Jones
39 164,08 +51,92 (+0,13 %) Nasdaq
17 762,91 +45,26 (+0,26 %) 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
57 151,62 -788,28 (-1,36 %)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726C00200000 | 2024-06-13 12:23PM EDT | 200.00 | 67.00 | 59.85 | 61.05 | 0.00 | - | 1 | 1 | 63.79% |
| SMH240726C00215000 | 2024-06-24 11:47AM EDT | 215.00 | 45.89 | 43.70 | 46.00 | 0.00 | - | 3 | 0 | 53.80% |
| SMH240726C00220000 | 2024-06-24 3:21PM EDT | 220.00 | 40.45 | 39.40 | 41.00 | 0.00 | - | 1 | 4 | 48.85% |
| SMH240726C00230000 | 2024-06-25 11:04AM EDT | 230.00 | 31.30 | 31.20 | 31.70 | -7.82 | -19.99% | 2 | 4 | 43.04% |
| SMH240726C00232500 | 2024-06-11 2:16PM EDT | 232.50 | 26.85 | 29.00 | 29.75 | 0.00 | - | 1 | 8 | 43.27% |
| SMH240726C00235000 | 2024-06-24 10:59AM EDT | 235.00 | 27.55 | 26.35 | 27.20 | 0.00 | - | 10 | 21 | 40.31% |
| SMH240726C00237500 | 2024-06-25 10:59AM EDT | 237.50 | 24.10 | 24.60 | 26.05 | +1.76 | +7.88% | 2 | 3 | 43.69% |
| SMH240726C00240000 | 2024-06-24 9:42AM EDT | 240.00 | 25.30 | 22.50 | 23.45 | 0.00 | - | 5 | 8 | 40.30% |
| SMH240726C00242500 | 2024-06-26 1:18PM EDT | 242.50 | 20.91 | 20.60 | 21.00 | -4.09 | -16.36% | 2 | 3 | 37.51% |
| SMH240726C00245000 | 2024-06-21 11:33AM EDT | 245.00 | 25.02 | 18.10 | 19.75 | 0.00 | - | 3 | 16 | 39.35% |
| SMH240726C00247500 | 2024-06-21 1:04PM EDT | 247.50 | 23.19 | 16.75 | 18.20 | 0.00 | - | 10 | 6 | 39.60% |
| SMH240726C00250000 | 2024-06-25 10:48AM EDT | 250.00 | 14.65 | 15.15 | 15.35 | -1.57 | -9.68% | 10 | 35 | 34.90% |
| SMH240726C00252500 | 2024-06-21 2:17PM EDT | 252.50 | 12.20 | 13.50 | 13.70 | -6.82 | -35.86% | 1 | 15 | 34.35% |
| SMH240726C00255000 | 2024-06-26 1:55PM EDT | 255.00 | 12.25 | 11.90 | 12.15 | -0.15 | -1.21% | 9 | 43 | 33.83% |
| SMH240726C00257500 | 2024-06-26 11:25AM EDT | 257.50 | 10.66 | 10.50 | 10.70 | +1.31 | +14.01% | 2 | 22 | 33.34% |
| SMH240726C00260000 | 2024-06-26 1:54PM EDT | 260.00 | 9.45 | 9.20 | 9.40 | +1.20 | +14.55% | 5 | 141 | 33.03% |
| SMH240726C00262500 | 2024-06-26 11:43AM EDT | 262.50 | 8.05 | 7.95 | 8.20 | +0.20 | +2.55% | 1 | 17 | 32.72% |
| SMH240726C00265000 | 2024-06-26 1:13PM EDT | 265.00 | 7.15 | 6.90 | 7.05 | 0.00 | - | 3 | 95 | 32.25% |
| SMH240726C00267500 | 2024-06-26 1:43PM EDT | 267.50 | 6.15 | 5.90 | 6.05 | +0.55 | +9.82% | 4 | 48 | 31.93% |
| SMH240726C00270000 | 2024-06-26 2:12PM EDT | 270.00 | 5.10 | 5.05 | 5.15 | +0.06 | +1.19% | 4 | 107 | 31.64% |
| SMH240726C00272500 | 2024-06-26 11:11AM EDT | 272.50 | 4.00 | 4.25 | 4.45 | -0.26 | -6.10% | 1 | 55 | 31.73% |
| SMH240726C00275000 | 2024-06-26 12:19PM EDT | 275.00 | 4.00 | 3.60 | 3.75 | +0.02 | +0.50% | 1 | 148 | 31.51% |
| SMH240726C00277500 | 2024-06-26 9:57AM EDT | 277.50 | 4.00 | 3.00 | 3.20 | +0.62 | +18.34% | 1 | 37 | 31.57% |
| SMH240726C00280000 | 2024-06-26 12:28PM EDT | 280.00 | 2.93 | 2.55 | 2.65 | +0.57 | +24.15% | 7 | 82 | 31.31% |
| SMH240726C00282500 | 2024-06-24 3:55PM EDT | 282.50 | 2.00 | 2.11 | 2.23 | 0.00 | - | 8 | 35 | 31.34% |
| SMH240726C00285000 | 2024-06-26 12:04PM EDT | 285.00 | 1.98 | 1.77 | 1.88 | -0.03 | -1.49% | 2 | 273 | 31.42% |
| SMH240726C00287500 | 2024-06-26 2:13PM EDT | 287.50 | 1.51 | 1.48 | 1.57 | -0.17 | -10.12% | 6 | 46 | 31.46% |
| SMH240726C00290000 | 2024-06-25 3:05PM EDT | 290.00 | 1.45 | 1.22 | 1.31 | +0.30 | +26.09% | 15 | 122 | 31.53% |
| SMH240726C00292500 | 2024-06-24 3:08PM EDT | 292.50 | 1.11 | 1.01 | 1.10 | 0.00 | - | 2 | 8 | 31.68% |
| SMH240726C00295000 | 2024-06-25 12:39PM EDT | 295.00 | 0.96 | 0.83 | 0.92 | 0.00 | - | 1 | 26 | 31.81% |
| SMH240726C00297500 | 2024-06-25 12:55PM EDT | 297.50 | 0.74 | 0.69 | 0.76 | +0.06 | +8.82% | 2 | 21 | 31.89% |
| SMH240726C00300000 | 2024-06-26 11:27AM EDT | 300.00 | 0.58 | 0.57 | 0.64 | -0.07 | -10.77% | 1 | 110 | 32.11% |
| SMH240726C00305000 | 2024-06-25 9:40AM EDT | 305.00 | 0.38 | 0.37 | 0.46 | -0.62 | -62.00% | 1 | 10 | 32.64% |
| SMH240726C00310000 | 2024-06-26 12:09PM EDT | 310.00 | 0.30 | 0.25 | 0.33 | -0.05 | -14.29% | 1 | 9 | 33.15% |
| SMH240726C00315000 | 2024-06-25 11:17AM EDT | 315.00 | 0.21 | 0.16 | 0.24 | -0.29 | -58.00% | 8 | 25 | 33.74% |
| SMH240726C00335000 | 2024-06-18 2:38PM EDT | 335.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.22% |
| SMH240726C00355000 | 2024-06-20 3:41PM EDT | 355.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 53.52% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240726P00190000 | 2024-06-17 11:36AM EDT | 190.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | - | 1 | 50.49% |
| SMH240726P00200000 | 2024-06-24 11:23AM EDT | 200.00 | 0.33 | 0.20 | 0.28 | 0.00 | - | 10 | 68 | 45.12% |
| SMH240726P00205000 | 2024-06-26 1:48PM EDT | 205.00 | 0.30 | 0.27 | 0.33 | -0.09 | -23.08% | 1 | 9 | 42.53% |
| SMH240726P00210000 | 2024-06-25 1:41PM EDT | 210.00 | 0.37 | 0.34 | 0.41 | -0.12 | -24.49% | 3 | 18 | 40.31% |
| SMH240726P00215000 | 2024-06-24 10:00AM EDT | 215.00 | 0.66 | 0.45 | 0.53 | 0.00 | - | 6 | 12 | 38.36% |
| SMH240726P00220000 | 2024-06-26 9:51AM EDT | 220.00 | 0.51 | 0.63 | 0.69 | -0.35 | -40.70% | 10 | 55 | 36.45% |
| SMH240726P00225000 | 2024-06-26 1:30PM EDT | 225.00 | 0.91 | 0.88 | 0.95 | -0.19 | -17.27% | 4 | 68 | 34.96% |
| SMH240726P00230000 | 2024-06-26 1:37PM EDT | 230.00 | 1.30 | 1.24 | 1.32 | -0.20 | -13.33% | 37 | 109 | 33.61% |
| SMH240726P00232500 | 2024-06-26 11:53AM EDT | 232.50 | 1.43 | 1.49 | 1.57 | -0.34 | -19.21% | 2 | 15 | 33.03% |
| SMH240726P00235000 | 2024-06-26 2:04PM EDT | 235.00 | 1.86 | 1.78 | 1.88 | -0.70 | -27.34% | 7 | 48 | 32.57% |
| SMH240726P00237500 | 2024-06-26 11:22AM EDT | 237.50 | 2.06 | 2.12 | 2.21 | -0.54 | -20.77% | 1 | 31 | 31.93% |
| SMH240726P00240000 | 2024-06-26 12:43PM EDT | 240.00 | 2.54 | 2.52 | 2.62 | -0.81 | -24.18% | 41 | 82 | 31.43% |
| SMH240726P00242500 | 2024-06-26 12:47PM EDT | 242.50 | 3.05 | 2.98 | 3.10 | -0.43 | -12.36% | 3 | 37 | 30.96% |
| SMH240726P00245000 | 2024-06-26 10:10AM EDT | 245.00 | 2.86 | 3.55 | 3.70 | -1.17 | -29.03% | 12 | 48 | 30.68% |
| SMH240726P00247500 | 2024-06-26 12:47PM EDT | 247.50 | 4.25 | 4.15 | 4.35 | -0.50 | -10.53% | 2 | 24 | 30.26% |
| SMH240726P00250000 | 2024-06-26 2:13PM EDT | 250.00 | 5.05 | 4.90 | 5.10 | -1.35 | -21.09% | 6 | 308 | 29.87% |
| SMH240726P00252500 | 2024-06-26 12:12PM EDT | 252.50 | 5.65 | 5.75 | 5.95 | -0.90 | -13.74% | 2 | 546 | 29.50% |
| SMH240726P00255000 | 2024-06-26 1:43PM EDT | 255.00 | 6.75 | 6.65 | 6.85 | -1.60 | -19.16% | 5 | 93 | 28.94% |
| SMH240726P00257500 | 2024-06-26 10:43AM EDT | 257.50 | 7.05 | 7.75 | 7.95 | -1.95 | -21.67% | 1 | 36 | 28.71% |
| SMH240726P00260000 | 2024-06-26 1:54PM EDT | 260.00 | 8.90 | 8.95 | 9.10 | -0.83 | -8.53% | 4 | 114 | 28.25% |
| SMH240726P00262500 | 2024-06-26 11:54AM EDT | 262.50 | 9.70 | 10.25 | 10.45 | -1.28 | -11.66% | 32 | 158 | 28.08% |
| SMH240726P00265000 | 2024-06-26 9:31AM EDT | 265.00 | 10.08 | 11.65 | 11.85 | -3.13 | -23.69% | 1 | 144 | 27.69% |
| SMH240726P00267500 | 2024-06-24 1:32PM EDT | 267.50 | 14.74 | 13.15 | 13.45 | 0.00 | - | 13 | 22 | 27.58% |
| SMH240726P00270000 | 2024-06-25 9:36AM EDT | 270.00 | 16.73 | 14.80 | 15.05 | +0.93 | +5.89% | 3 | 41 | 27.08% |
| SMH240726P00272500 | 2024-06-26 10:10AM EDT | 272.50 | 14.00 | 16.55 | 16.80 | +0.45 | +3.32% | 1 | 76 | 26.72% |
| SMH240726P00275000 | 2024-06-24 2:38PM EDT | 275.00 | 20.21 | 18.10 | 19.50 | 0.00 | - | 4 | 47 | 29.93% |
| SMH240726P00277500 | 2024-06-21 10:10AM EDT | 277.50 | 17.33 | 19.25 | 20.65 | 0.00 | - | 4 | 19 | 26.18% |
| SMH240726P00280000 | 2024-06-25 10:30AM EDT | 280.00 | 22.98 | 21.55 | 23.05 | +5.30 | +29.98% | 2 | 4 | 27.72% |
| SMH240726P00282500 | 2024-06-21 9:44AM EDT | 282.50 | 21.10 | 24.30 | 24.90 | 0.00 | - | 18 | 18 | 25.99% |
| SMH240726P00285000 | 2024-06-18 3:58PM EDT | 285.00 | 14.50 | 26.15 | 27.40 | 0.00 | - | 11 | 11 | 27.77% |
