La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 863,89 -692,51 (-1,12 %)
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 :
Prix d’exercice:250.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524C00250000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.42 | -0.24 | -36.92% | 255 | 683 | 43.65% |
| SMH240531C00250000 | 2024-05-17 12:26PM EDT | 2024-05-31 | 0.81 | 0.61 | 0.69 | -0.19 | -19.00% | 10 | 6,155 | 33.52% |
| SMH240607C00250000 | 2024-05-17 11:36AM EDT | 2024-06-07 | 1.33 | 0.99 | 1.09 | -0.54 | -28.88% | 1 | 41 | 30.77% |
| SMH240614C00250000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 1.44 | 1.48 | 1.68 | -0.60 | -29.41% | 9 | 89 | 30.48% |
| SMH240621C00250000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.96 | 1.97 | 2.24 | -0.51 | -20.65% | 1,517 | 16,468 | 30.15% |
| SMH240628C00250000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 2.29 | 2.46 | 2.63 | -1.06 | -31.64% | 219 | 149 | 29.23% |
| SMH240719C00250000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 4.20 | 4.10 | 4.30 | -0.80 | -16.00% | 106 | 1,092 | 29.40% |
| SMH240816C00250000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.55 | -1.25 | -16.13% | 47 | 2,391 | 30.12% |
| SMH240920C00250000 | 2024-05-17 2:47PM EDT | 2024-09-20 | 8.80 | 9.10 | 9.35 | -1.56 | -15.06% | 10 | 830 | 31.23% |
| SMH241115C00250000 | 2024-05-17 11:09AM EDT | 2024-11-15 | 14.45 | 13.45 | 14.70 | -1.35 | -8.54% | 16 | 49 | 34.57% |
| SMH241220C00250000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 15.27 | 15.55 | 15.90 | -1.69 | -9.96% | 31 | 540 | 33.38% |
| SMH250117C00250000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 16.80 | 16.35 | 17.60 | -1.15 | -6.41% | 12 | 3,096 | 33.70% |
| SMH250620C00250000 | 2024-05-17 2:59PM EDT | 2025-06-20 | 24.80 | 24.15 | 25.80 | -1.21 | -4.65% | 2 | 252 | 34.98% |
| SMH260116C00250000 | 2024-05-15 2:31PM EDT | 2026-01-16 | 35.31 | 32.80 | 34.65 | 0.00 | - | 1 | 109 | 35.76% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SMH240524P00250000 | 2024-05-17 10:21AM EDT | 2024-05-24 | 18.35 | 19.25 | 22.00 | +1.05 | +6.07% | 12 | 17 | 52.69% |
| SMH240607P00250000 | 2024-05-16 9:53AM EDT | 2024-06-07 | 17.04 | 19.95 | 22.40 | +17.04 | - | - | 1 | 41.99% |
| SMH240621P00250000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 19.00 | 20.45 | 21.85 | 0.00 | - | 8 | 14 | 29.44% |
| SMH240719P00250000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 22.20 | 21.70 | 23.50 | +2.56 | +13.03% | 3 | 96 | 27.63% |
| SMH240816P00250000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 31.00 | 22.60 | 25.35 | 0.00 | - | 1 | 11 | 27.78% |
| SMH240920P00250000 | 2024-05-15 1:15PM EDT | 2024-09-20 | 23.50 | 23.25 | 25.50 | 0.00 | - | 20 | 32 | 23.89% |
| SMH241115P00250000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 33.50 | 39.05 | 41.35 | 0.00 | - | 8 | 25 | 45.39% |
| SMH241220P00250000 | 2024-04-02 11:07AM EDT | 2024-12-20 | 35.05 | 42.10 | 44.25 | 0.00 | - | 15 | 15 | 45.67% |
| SMH250117P00250000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 40.30 | 29.60 | 30.90 | 0.00 | - | 1 | 56 | 24.91% |
| SMH250620P00250000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 37.00 | 33.35 | 36.45 | 0.00 | - | 1 | 52 | 25.46% |
