La bourse est fermée
Dow Jones
39 155,54 +43,38 (+0,11 %) Nasdaq
17 763,47 +45,81 (+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
57 174,42 -827,29 (-1,43 %)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802C00225000 | 2024-06-21 9:51AM EDT | 225.00 | 40.94 | 36.00 | 36.90 | 0.00 | - | 8 | 8 | 44.89% |
| SMH240802C00230000 | 2024-06-21 10:49AM EDT | 230.00 | 38.63 | 31.50 | 32.30 | 0.00 | - | 1 | 1 | 42.00% |
| SMH240802C00235000 | 2024-06-13 11:15AM EDT | 235.00 | 33.90 | 26.70 | 28.55 | 0.00 | - | 3 | 3 | 42.30% |
| SMH240802C00242500 | 2024-06-17 9:44AM EDT | 242.50 | 31.72 | 20.45 | 22.25 | 0.00 | - | - | 1 | 38.58% |
| SMH240802C00245000 | 2024-06-24 9:30AM EDT | 245.00 | 22.66 | 19.10 | 21.40 | 0.00 | - | 2 | 4 | 41.31% |
| SMH240802C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 21.29 | 16.30 | 16.50 | 0.00 | - | 1 | 3 | 35.35% |
| SMH240802C00252500 | 2024-06-21 2:10PM EDT | 252.50 | 19.92 | 14.55 | 14.90 | 0.00 | - | 3 | 4 | 34.89% |
| SMH240802C00255000 | 2024-06-25 11:23AM EDT | 255.00 | 14.09 | 13.15 | 13.40 | +0.94 | +7.15% | 81 | 80 | 34.49% |
| SMH240802C00257500 | 2024-06-25 11:23AM EDT | 257.50 | 11.76 | 11.80 | 12.05 | -0.24 | -2.00% | 2 | 16 | 34.28% |
| SMH240802C00260000 | 2024-06-26 11:43AM EDT | 260.00 | 10.47 | 10.45 | 10.70 | -0.55 | -4.99% | 10 | 62 | 33.83% |
| SMH240802C00262500 | 2024-06-26 11:43AM EDT | 262.50 | 9.28 | 9.15 | 9.45 | -0.22 | -2.32% | 4 | 8 | 33.41% |
| SMH240802C00265000 | 2024-06-26 12:42PM EDT | 265.00 | 8.50 | 8.10 | 8.35 | -0.10 | -1.16% | 4 | 33 | 33.17% |
| SMH240802C00267500 | 2024-06-26 1:42PM EDT | 267.50 | 7.30 | 7.15 | 7.35 | +0.25 | +3.55% | 3 | 35 | 32.98% |
| SMH240802C00270000 | 2024-06-26 10:04AM EDT | 270.00 | 7.31 | 6.20 | 6.45 | +1.56 | +27.13% | 3 | 78 | 32.83% |
| SMH240802C00272500 | 2024-06-26 2:12PM EDT | 272.50 | 5.50 | 5.30 | 5.60 | -0.35 | -5.98% | 2 | 32 | 32.58% |
| SMH240802C00275000 | 2024-06-26 1:12PM EDT | 275.00 | 4.85 | 4.60 | 4.85 | +0.24 | +5.21% | 4 | 88 | 32.40% |
| SMH240802C00277500 | 2024-06-25 3:43PM EDT | 277.50 | 4.71 | 4.00 | 4.20 | +0.20 | +4.43% | 11 | 162 | 32.30% |
| SMH240802C00280000 | 2024-06-26 10:04AM EDT | 280.00 | 4.32 | 3.45 | 3.60 | +1.07 | +32.92% | 1 | 2,557 | 32.14% |
| SMH240802C00282500 | 2024-06-25 2:11PM EDT | 282.50 | 3.36 | 2.87 | 3.10 | +0.58 | +20.86% | 10 | 16 | 32.10% |
| SMH240802C00285000 | 2024-06-26 12:38PM EDT | 285.00 | 2.63 | 2.48 | 2.66 | +0.10 | +3.95% | 2 | 34 | 32.07% |
| SMH240802C00287500 | 2024-06-25 1:21PM EDT | 287.50 | 2.45 | 2.03 | 2.28 | +0.35 | +16.67% | 1 | 146 | 32.08% |
| SMH240802C00290000 | 2024-06-26 11:32AM EDT | 290.00 | 1.79 | 1.81 | 1.94 | +0.07 | +4.07% | 43 | 63 | 32.05% |
| SMH240802C00292500 | 2024-06-25 12:47PM EDT | 292.50 | 1.74 | 1.45 | 1.66 | +0.28 | +19.18% | 2 | 9 | 32.11% |
| SMH240802C00295000 | 2024-06-26 11:46AM EDT | 295.00 | 1.28 | 1.29 | 1.41 | -0.17 | -11.72% | 6 | 54 | 32.13% |
| SMH240802C00297500 | 2024-06-25 12:47PM EDT | 297.50 | 1.19 | 1.08 | 1.19 | +0.08 | +7.21% | 1 | 10 | 32.13% |
| SMH240802C00300000 | 2024-06-26 10:04AM EDT | 300.00 | 1.17 | 0.89 | 1.02 | +0.13 | +12.50% | 2 | 62 | 32.28% |
| SMH240802C00305000 | 2024-06-25 10:11AM EDT | 305.00 | 0.76 | 0.63 | 0.72 | +0.03 | +4.11% | 7 | 15 | 32.30% |
| SMH240802C00310000 | 2024-06-25 9:48AM EDT | 310.00 | 0.50 | 0.40 | 0.57 | -0.03 | -5.66% | 1 | 3 | 33.15% |
| SMH240802C00315000 | 2024-06-24 10:51AM EDT | 315.00 | 0.38 | 0.27 | 0.42 | 0.00 | - | 14 | 11 | 33.50% |
| SMH240802C00320000 | 2024-06-20 3:41PM EDT | 320.00 | 1.00 | 0.18 | 0.32 | 0.00 | - | - | 5 | 34.03% |
| SMH240802C00325000 | 2024-06-20 11:22AM EDT | 325.00 | 1.15 | 0.10 | 0.24 | 0.00 | - | - | 5 | 34.47% |
| SMH240802C00330000 | 2024-06-25 1:30PM EDT | 330.00 | 0.12 | 0.04 | 0.19 | -0.10 | -45.45% | 18 | 10 | 35.16% |
| SMH240802C00370000 | 2024-06-20 9:58AM EDT | 370.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 3 | 55.96% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240802P00200000 | 2024-06-24 1:56PM EDT | 200.00 | 0.45 | 0.25 | 0.44 | 0.00 | - | 3 | 7 | 43.95% |
| SMH240802P00210000 | 2024-06-25 10:10AM EDT | 210.00 | 0.59 | 0.44 | 0.62 | -0.10 | -14.49% | 6 | 11 | 39.40% |
| SMH240802P00215000 | 2024-06-24 3:56PM EDT | 215.00 | 0.94 | 0.60 | 0.79 | 0.00 | - | 31 | 23 | 37.65% |
| SMH240802P00220000 | 2024-06-26 12:48PM EDT | 220.00 | 0.96 | 0.85 | 0.99 | -0.14 | -12.73% | 6 | 15 | 35.74% |
| SMH240802P00225000 | 2024-06-26 2:00PM EDT | 225.00 | 1.24 | 1.18 | 1.37 | -0.46 | -27.06% | 6 | 37 | 34.74% |
| SMH240802P00230000 | 2024-06-26 11:11AM EDT | 230.00 | 1.71 | 1.67 | 1.84 | -0.35 | -16.99% | 26 | 47 | 33.51% |
| SMH240802P00235000 | 2024-06-26 12:45PM EDT | 235.00 | 2.35 | 2.26 | 2.47 | -0.70 | -22.95% | 3 | 35 | 32.35% |
| SMH240802P00240000 | 2024-06-26 2:08PM EDT | 240.00 | 3.34 | 3.25 | 3.40 | -0.61 | -15.44% | 30 | 68 | 31.64% |
| SMH240802P00242500 | 2024-06-26 2:09PM EDT | 242.50 | 3.85 | 3.75 | 3.95 | -0.52 | -11.90% | 19 | 44 | 31.24% |
| SMH240802P00245000 | 2024-06-26 12:55PM EDT | 245.00 | 4.44 | 4.25 | 4.55 | -1.11 | -20.00% | 4 | 89 | 30.76% |
| SMH240802P00247500 | 2024-06-26 2:03PM EDT | 247.50 | 5.22 | 5.10 | 5.30 | -0.50 | -8.74% | 7 | 33 | 30.54% |
| SMH240802P00250000 | 2024-06-26 1:01PM EDT | 250.00 | 6.10 | 5.90 | 6.05 | -1.23 | -16.78% | 19 | 97 | 30.04% |
| SMH240802P00252500 | 2024-06-26 2:13PM EDT | 252.50 | 6.90 | 6.70 | 7.00 | -0.60 | -8.00% | 14 | 40 | 29.89% |
| SMH240802P00255000 | 2024-06-25 10:01AM EDT | 255.00 | 7.70 | 7.70 | 8.00 | -0.90 | -10.47% | 8 | 57 | 29.60% |
| SMH240802P00257500 | 2024-06-26 1:50PM EDT | 257.50 | 8.90 | 8.80 | 9.05 | -0.90 | -9.18% | 6 | 31 | 29.16% |
| SMH240802P00260000 | 2024-06-26 1:41PM EDT | 260.00 | 10.00 | 9.90 | 10.25 | -1.65 | -14.16% | 56 | 49 | 28.88% |
| SMH240802P00262500 | 2024-06-26 11:20AM EDT | 262.50 | 11.13 | 11.35 | 11.65 | -1.57 | -12.36% | 7 | 33 | 28.89% |
| SMH240802P00265000 | 2024-06-26 11:33AM EDT | 265.00 | 12.75 | 12.65 | 13.00 | -0.63 | -4.71% | 1 | 44 | 28.44% |
| SMH240802P00267500 | 2024-06-21 1:25PM EDT | 267.50 | 11.59 | 14.10 | 14.40 | 0.00 | - | 1 | 5 | 27.82% |
| SMH240802P00270000 | 2024-06-26 11:33AM EDT | 270.00 | 15.85 | 15.65 | 16.05 | -1.10 | -6.49% | 1 | 42 | 27.66% |
| SMH240802P00272500 | 2024-06-21 12:40PM EDT | 272.50 | 13.05 | 17.45 | 17.80 | 0.00 | - | 3 | 6 | 27.53% |
| SMH240802P00275000 | 2024-06-25 11:30AM EDT | 275.00 | 18.39 | 18.95 | 19.85 | +7.73 | +72.51% | 2 | 7 | 28.16% |
| SMH240802P00277500 | 2024-06-24 2:53PM EDT | 277.50 | 22.46 | 20.70 | 21.40 | 0.00 | - | - | 5 | 26.61% |
| SMH240802P00280000 | 2024-06-20 9:55AM EDT | 280.00 | 12.03 | 22.65 | 24.25 | 0.00 | - | - | 1 | 29.98% |
| SMH240802P00282500 | 2024-06-18 9:45AM EDT | 282.50 | 15.04 | 25.05 | 26.40 | 0.00 | - | - | 22 | 30.43% |
| SMH240802P00287500 | 2024-06-20 3:31PM EDT | 287.50 | 22.00 | 28.95 | 29.70 | 0.00 | - | - | 20 | 25.06% |
| SMH240802P00295000 | 2024-06-20 9:38AM EDT | 295.00 | 21.81 | 36.15 | 38.40 | 0.00 | - | - | 4 | 36.62% |
| SMH240802P00310000 | 2024-06-20 9:55AM EDT | 310.00 | 32.76 | 49.45 | 52.55 | 0.00 | - | - | 0 | 40.08% |
| SMH240802P00340000 | 2024-06-20 2:34PM EDT | 340.00 | 68.60 | 79.45 | 82.35 | 0.00 | - | - | 0 | 52.67% |
