La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
51 930,86 +1 162,12 (+2,29 %)
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’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240809C00237500 | 2024-07-03 12:16PM EDT | 237.50 | 34.59 | 33.65 | 35.50 | 0.00 | - | 10 | 4 | 44.14% |
| SMH240809C00255000 | 2024-07-03 12:10PM EDT | 255.00 | 20.00 | 18.75 | 21.30 | 0.00 | - | 1 | 11 | 38.89% |
| SMH240809C00260000 | 2024-07-05 3:30PM EDT | 260.00 | 16.85 | 16.30 | 16.70 | +4.15 | +32.68% | 7 | 11 | 34.16% |
| SMH240809C00265000 | 2024-07-03 12:28PM EDT | 265.00 | 14.01 | 13.20 | 13.50 | 0.00 | - | 15 | 7 | 33.25% |
| SMH240809C00267500 | 2024-07-05 3:27PM EDT | 267.50 | 12.39 | 11.70 | 12.05 | +2.94 | +31.11% | 2 | 6 | 32.87% |
| SMH240809C00270000 | 2024-07-05 3:27PM EDT | 270.00 | 11.01 | 10.40 | 10.70 | -0.19 | -1.70% | 17 | 9 | 32.53% |
| SMH240809C00272500 | 2024-07-05 3:45PM EDT | 272.50 | 9.45 | 9.20 | 9.50 | +2.21 | +30.52% | 17 | 3 | 32.36% |
| SMH240809C00275000 | 2024-07-05 11:42AM EDT | 275.00 | 8.40 | 8.10 | 8.35 | 0.00 | - | 7 | 1 | 32.06% |
| SMH240809C00280000 | 2024-07-05 3:07PM EDT | 280.00 | 6.55 | 6.10 | 6.40 | +0.10 | +1.55% | 4 | 10 | 31.73% |
| SMH240809C00285000 | 2024-07-05 2:12PM EDT | 285.00 | 5.20 | 4.55 | 4.85 | +0.28 | +5.69% | 6 | 19 | 31.59% |
| SMH240809C00290000 | 2024-07-05 3:30PM EDT | 290.00 | 3.70 | 3.30 | 3.60 | +0.70 | +23.33% | 1 | 19 | 31.43% |
| SMH240809C00295000 | 2024-07-05 3:30PM EDT | 295.00 | 2.70 | 2.43 | 2.66 | +0.30 | +12.50% | 1 | 3 | 31.46% |
| SMH240809C00305000 | 2024-07-05 10:14AM EDT | 305.00 | 1.49 | 1.20 | 1.40 | +0.60 | +67.42% | 3 | 11 | 31.59% |
| SMH240809C00340000 | 2024-06-28 2:42PM EDT | 340.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 1 | 35.69% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240809P00175000 | 2024-06-28 2:41PM EDT | 175.00 | 0.17 | 0.05 | 1.40 | 0.00 | - | 2 | 1 | 77.30% |
| SMH240809P00195000 | 2024-06-28 2:17PM EDT | 195.00 | 0.33 | 0.17 | 0.35 | 0.00 | - | 4 | 4 | 50.88% |
| SMH240809P00200000 | 2024-07-05 1:30PM EDT | 200.00 | 0.34 | 0.21 | 0.38 | +0.01 | +3.03% | 80 | 30 | 50.34% |
| SMH240809P00220000 | 2024-07-05 1:30PM EDT | 220.00 | 0.57 | 0.42 | 0.61 | +0.06 | +11.76% | 80 | 29 | 39.75% |
| SMH240809P00225000 | 2024-07-05 1:51PM EDT | 225.00 | 0.60 | 0.54 | 0.73 | -0.22 | -26.83% | 9 | 5 | 37.53% |
| SMH240809P00230000 | 2024-07-05 3:27PM EDT | 230.00 | 0.83 | 0.80 | 0.93 | -0.16 | -16.16% | 13 | 19 | 35.79% |
| SMH240809P00235000 | 2024-07-02 12:13PM EDT | 235.00 | 2.01 | 1.03 | 1.21 | 0.00 | - | 1 | 14 | 34.20% |
| SMH240809P00237500 | 2024-07-02 1:45PM EDT | 237.50 | 2.10 | 1.22 | 1.40 | 0.00 | - | 1 | 2 | 33.55% |
| SMH240809P00240000 | 2024-07-05 3:53PM EDT | 240.00 | 1.50 | 1.47 | 1.60 | -0.15 | -9.09% | 4 | 22 | 32.76% |
| SMH240809P00242500 | 2024-07-05 10:30AM EDT | 242.50 | 2.00 | 1.71 | 1.88 | -0.50 | -20.00% | 2 | 9 | 32.28% |
| SMH240809P00245000 | 2024-07-05 1:03PM EDT | 245.00 | 1.99 | 2.03 | 2.21 | -1.23 | -38.20% | 3 | 19 | 31.82% |
| SMH240809P00247500 | 2024-07-05 1:47PM EDT | 247.50 | 2.32 | 2.42 | 2.59 | -1.08 | -31.76% | 2 | 14 | 31.38% |
| SMH240809P00250000 | 2024-07-05 3:27PM EDT | 250.00 | 2.90 | 2.85 | 3.00 | -0.16 | -5.23% | 13 | 108 | 30.82% |
| SMH240809P00252500 | 2024-07-05 2:19PM EDT | 252.50 | 3.40 | 3.40 | 3.60 | -0.54 | -13.71% | 12 | 7 | 30.79% |
| SMH240809P00255000 | 2024-07-05 3:02PM EDT | 255.00 | 4.00 | 4.00 | 4.20 | -0.24 | -5.66% | 20 | 17 | 30.45% |
| SMH240809P00257500 | 2024-07-05 2:19PM EDT | 257.50 | 4.58 | 4.65 | 4.85 | -0.41 | -8.22% | 9 | 17 | 30.01% |
| SMH240809P00260000 | 2024-07-05 3:30PM EDT | 260.00 | 5.35 | 5.40 | 5.65 | -1.12 | -17.31% | 18 | 13 | 29.81% |
| SMH240809P00265000 | 2024-07-05 1:54PM EDT | 265.00 | 6.90 | 7.20 | 7.50 | -3.79 | -35.45% | 16 | 21 | 29.32% |
| SMH240809P00275000 | 2024-06-28 10:05AM EDT | 275.00 | 15.63 | 12.05 | 12.40 | 0.00 | - | 3 | 3 | 28.33% |
