La bourse ferme dans 1 h 17 min
CAC 40
7 614,86 +135,46 (+1,81 %) Euro Stoxx 50
4 949,38 +55,36 (+1,13 %) Dow Jones
39 229,87 +111,01 (+0,28 %) EUR/USD
1,0754 +0,0038 (+0,35 %) Gold future
2 342,00 +2,40 (+0,10 %) Bitcoin EUR
58 301,75 +1 001,68 (+1,75 %)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221C00200000 | 2024-06-28 10:00AM EDT | 200.00 | 73.82 | 66.45 | 68.35 | 0.00 | - | 1 | 4 | 44.80% |
| SMH250221C00215000 | 2024-06-21 3:23PM EDT | 215.00 | 62.88 | 53.50 | 56.55 | 0.00 | - | 1 | 1 | 41.86% |
| SMH250221C00220000 | 2024-06-21 3:24PM EDT | 220.00 | 59.69 | 50.20 | 53.10 | 0.00 | - | 3 | 3 | 41.40% |
| SMH250221C00225000 | 2024-06-21 2:11PM EDT | 225.00 | 55.41 | 46.85 | 48.75 | 0.00 | - | 1 | 2 | 39.50% |
| SMH250221C00230000 | 2024-06-27 9:52AM EDT | 230.00 | 48.00 | 43.25 | 45.80 | 0.00 | - | 2 | 4 | 39.48% |
| SMH250221C00250000 | 2024-06-21 12:49PM EDT | 250.00 | 39.75 | 31.15 | 34.20 | 0.00 | - | 12 | 12 | 38.01% |
| SMH250221C00260000 | 2024-06-24 12:57PM EDT | 260.00 | 28.55 | 26.50 | 27.80 | 0.00 | - | - | 15 | 35.66% |
| SMH250221C00265000 | 2024-06-28 12:20PM EDT | 265.00 | 27.91 | 24.15 | 26.30 | 0.00 | - | 2 | 9 | 36.34% |
| SMH250221C00270000 | 2024-06-28 11:14AM EDT | 270.00 | 26.60 | 22.00 | 23.55 | 0.00 | - | 4 | 11 | 35.35% |
| SMH250221C00275000 | 2024-06-28 12:17PM EDT | 275.00 | 23.26 | 19.95 | 21.50 | 0.00 | - | 2 | 1 | 35.06% |
| SMH250221C00280000 | 2024-06-26 11:33AM EDT | 280.00 | 19.85 | 18.00 | 19.65 | 0.00 | - | - | 5 | 34.86% |
| SMH250221C00290000 | 2024-06-25 12:24PM EDT | 290.00 | 17.15 | 14.70 | 16.50 | 0.00 | - | - | 20 | 34.72% |
| SMH250221C00300000 | 2024-06-28 12:38PM EDT | 300.00 | 13.85 | 11.15 | 13.05 | 0.00 | - | 6 | 24 | 33.61% |
| SMH250221C00305000 | 2024-06-28 3:57PM EDT | 305.00 | 13.00 | 10.80 | 12.00 | 0.00 | - | 1 | 37 | 33.73% |
| SMH250221C00310000 | 2024-06-28 3:27PM EDT | 310.00 | 11.40 | 8.95 | 10.80 | 0.00 | - | 2 | 3 | 33.53% |
| SMH250221C00320000 | 2024-06-27 12:39PM EDT | 320.00 | 8.90 | 7.70 | 9.00 | 0.00 | - | - | 8 | 33.62% |
| SMH250221C00325000 | 2024-06-27 11:30AM EDT | 325.00 | 8.00 | 6.85 | 8.15 | 0.00 | - | - | 1 | 33.56% |
| SMH250221C00350000 | 2024-06-26 10:22AM EDT | 350.00 | 5.30 | 3.75 | 6.25 | 0.00 | - | - | 10 | 36.00% |
| SMH250221C00355000 | 2024-06-27 12:43PM EDT | 355.00 | 4.10 | 2.64 | 4.85 | 0.00 | - | - | 6 | 34.26% |
| SMH250221C00400000 | 2024-06-28 3:27PM EDT | 400.00 | 1.95 | 1.07 | 3.25 | 0.00 | - | 1 | 1 | 38.23% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH250221P00170000 | 2024-06-24 1:12PM EDT | 170.00 | 2.00 | 1.70 | 2.46 | 0.00 | - | - | 1 | 37.47% |
| SMH250221P00175000 | 2024-06-24 2:41PM EDT | 175.00 | 2.30 | 0.45 | 3.70 | 0.00 | - | - | 10 | 39.50% |
| SMH250221P00200000 | 2024-06-28 3:36PM EDT | 200.00 | 4.60 | 3.35 | 5.45 | 0.00 | - | 9 | 109 | 32.72% |
| SMH250221P00205000 | 2024-06-28 11:19AM EDT | 205.00 | 5.11 | 4.70 | 6.30 | 0.00 | - | 1 | 1 | 32.22% |
| SMH250221P00210000 | 2024-06-27 12:13PM EDT | 210.00 | 6.63 | 5.30 | 8.25 | 0.00 | - | 10 | 13 | 33.53% |
| SMH250221P00215000 | 2024-06-28 2:45PM EDT | 215.00 | 6.95 | 6.95 | 8.30 | 0.00 | - | 18 | 17 | 31.20% |
| SMH250221P00220000 | 2024-06-24 1:41PM EDT | 220.00 | 8.95 | 8.00 | 9.65 | 0.00 | - | - | 1 | 30.99% |
| SMH250221P00225000 | 2024-06-27 12:13PM EDT | 225.00 | 9.94 | 8.95 | 11.50 | 0.00 | - | - | 10 | 31.31% |
| SMH250221P00230000 | 2024-06-26 3:38PM EDT | 230.00 | 11.55 | 9.80 | 13.55 | 0.00 | - | 50 | 51 | 31.65% |
| SMH250221P00245000 | 2024-06-28 10:29AM EDT | 245.00 | 14.25 | 16.50 | 17.65 | 0.00 | - | 1 | 1 | 28.66% |
| SMH250221P00250000 | 2024-06-27 12:42PM EDT | 250.00 | 18.20 | 17.90 | 19.80 | 0.00 | - | - | 14 | 28.33% |
| SMH250221P00255000 | 2024-06-25 10:02AM EDT | 255.00 | 20.75 | 20.45 | 22.05 | 0.00 | - | - | 1 | 27.92% |
| SMH250221P00265000 | 2024-06-25 9:31AM EDT | 265.00 | 26.00 | 25.70 | 26.95 | 0.00 | - | - | 10 | 26.98% |
| SMH250221P00270000 | 2024-06-28 11:36AM EDT | 270.00 | 25.88 | 28.45 | 29.85 | 0.00 | - | 2 | 32 | 26.75% |
| SMH250221P00275000 | 2024-06-28 10:29AM EDT | 275.00 | 27.45 | 31.55 | 32.85 | 0.00 | - | 1 | 5 | 26.44% |
