香港股市 將在 6 小時 46 分鐘 開市

VanEck Semiconductor ETF (SMH)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
258.64-3.13 (-1.20%)
市場開市。 截至 02:44PM EDT。
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SMH240719C001000002024-05-17 3:13PM EDT100.00130.98166.55170.000.00-48344.92%
SMH240719C001200002024-05-21 2:17PM EDT120.00115.35148.60151.450.00-20305.59%
SMH240719C001250002024-06-07 10:59AM EDT125.00128.32134.00135.900.00-24165.04%
SMH240719C001400002024-06-21 1:02PM EDT140.00126.51118.80120.950.00-210140.63%
SMH240719C001450002024-06-10 3:52PM EDT145.00111.65114.05116.000.00-1011136.74%
SMH240719C001500002024-05-30 3:35PM EDT150.00113.60108.90110.95+19.18+20.31%13127.88%
SMH240719C001550002024-06-20 10:26AM EDT155.00120.97103.40105.950.00-516116.21%
SMH240719C001600002024-03-05 4:02PM EDT160.0063.2562.2065.000.00-2110.00%
SMH240719C001650002024-06-12 10:08AM EDT165.0098.6793.7596.050.00-110108.15%
SMH240719C001700002024-06-20 2:15PM EDT170.00101.5888.9591.050.00-18103.76%
SMH240719C001750002024-06-21 11:37AM EDT175.0092.1884.0586.000.00-12198.14%
SMH240719C001790002024-05-31 12:00PM EDT179.0058.5580.0581.950.00-15893.07%
SMH240719C001800002024-06-26 12:50PM EDT180.0079.9178.8081.10-5.46-6.40%12691.16%
SMH240719C001810002024-03-07 12:18PM EDT181.0057.7044.6547.750.00-160.00%
SMH240719C001820002024-06-21 10:45AM EDT182.0083.6177.1579.200.00-23092.09%
SMH240719C001830002024-03-22 9:31AM EDT183.0048.2023.9026.100.00-220.00%
SMH240719C001840002024-03-04 3:20PM EDT184.0048.6546.3548.050.00-22270.00%
SMH240719C001850002024-06-21 3:57PM EDT185.0080.2273.8076.300.00-13786.89%
SMH240719C001860002024-05-14 1:31PM EDT186.0042.1781.5082.600.00-141152.30%
SMH240719C001870002024-05-08 11:57AM EDT187.0036.3766.0568.300.00-6190.00%
SMH240719C001880002024-05-03 12:21PM EDT188.0033.9552.0056.650.00-1240.00%
SMH240719C001890002024-04-12 10:41AM EDT189.0038.3535.9037.950.00-4520.00%
SMH240719C001900002024-06-20 12:18PM EDT190.0085.5169.0570.700.00-18778.83%
SMH240719C001910002024-04-18 9:38AM EDT191.0025.5041.5543.150.00-1790.00%
SMH240719C001920002024-05-17 3:23PM EDT192.0041.5076.3077.750.00-134148.35%
SMH240719C001930002024-06-13 3:48PM EDT193.0075.5065.9567.950.00-13376.59%
SMH240719C001940002024-06-20 1:20PM EDT194.0077.5465.6066.100.00-12774.15%
SMH240719C001950002024-06-13 3:08PM EDT195.0073.7264.5565.050.00-45972.39%
SMH240719C001960002024-04-22 10:03AM EDT196.0017.000.000.000.00-300.00%
SMH240719C001970002024-05-17 3:23PM EDT197.0036.7871.2572.550.00-117139.29%
SMH240719C001980002024-05-21 11:27AM EDT198.0039.6071.0073.350.00-2113145.00%
SMH240719C001990002024-06-12 10:48AM EDT199.0066.0060.3061.550.00-14169.78%
SMH240719C002000002024-06-21 1:37PM EDT200.0066.9559.6560.100.00-2011768.07%
SMH240719C002050002024-06-24 9:42AM EDT205.0058.1054.1055.150.00-522559.64%
SMH240719C002100002024-06-20 1:32PM EDT210.0060.2049.2050.350.00-475156.47%
SMH240719C002150002024-06-25 2:33PM EDT215.0046.9244.3545.30-1.08-2.25%140651.95%
SMH240719C002200002024-06-26 11:15AM EDT220.0040.0139.0041.55+0.77+1.96%61,38151.14%
SMH240719C002250002024-06-26 11:15AM EDT225.0035.4835.2035.70-0.06-0.17%755549.13%
SMH240719C002300002024-06-26 11:48AM EDT230.0031.3529.8530.80+2.55+8.85%71,76144.26%
SMH240719C002350002024-06-26 2:12PM EDT235.0026.1525.9526.50+0.95+3.77%631,63342.85%
SMH240719C002400002024-06-26 1:18PM EDT240.0022.1121.6522.75+2.03+10.11%61,26943.20%
SMH240719C002450002024-06-26 11:41AM EDT245.0017.8817.6017.85-0.04-0.22%81,17736.95%
SMH240719C002500002024-06-26 11:09AM EDT250.0013.8013.9014.10+1.25+9.96%422,11435.13%
SMH240719C002550002024-06-26 12:34PM EDT255.0011.5310.6010.75+1.58+15.88%222,13633.55%
SMH240719C002600002024-06-26 2:23PM EDT260.007.957.857.95+0.91+12.93%837,76232.47%
SMH240719C002650002024-06-26 2:23PM EDT265.005.615.655.75+0.50+9.78%3521,97031.95%
SMH240719C002700002024-06-26 2:16PM EDT270.003.973.904.00+0.45+12.78%47110,65731.45%
SMH240719C002750002024-06-26 2:23PM EDT275.002.632.652.69+0.23+9.58%1201,57331.06%
SMH240719C002800002024-06-26 2:20PM EDT280.001.781.771.80+0.18+11.25%5074,07931.08%
SMH240719C002850002024-06-26 2:22PM EDT285.001.181.181.22+0.13+12.38%7532,38931.46%
SMH240719C002900002024-06-26 2:14PM EDT290.000.810.780.81+0.13+19.12%2743,27331.78%
SMH240719C002950002024-06-26 2:07PM EDT295.000.530.520.54+0.06+12.77%281,01632.23%
SMH240719C003000002024-06-26 2:22PM EDT300.000.350.340.37+0.05+16.67%2591232.86%
SMH240719C003050002024-06-26 2:21PM EDT305.000.230.220.25-0.03-11.54%131,84833.42%
SMH240719C003100002024-06-26 1:16PM EDT310.000.150.150.17-0.02-11.76%133233.99%
SMH240719C003150002024-06-26 1:50PM EDT315.000.110.100.12-0.03-21.43%176434.77%
SMH240719C003200002024-06-26 10:48AM EDT320.000.080.070.100.00-27936.23%
SMH240719C003250002024-06-25 11:34AM EDT325.000.090.050.53+0.02+28.57%16549.56%
SMH240719C003300002024-06-26 12:00PM EDT330.000.060.020.07-0.03-33.33%25038.87%
SMH240719C003350002024-06-24 3:43PM EDT335.000.050.010.470.00-1148153.66%
SMH240719C003400002024-06-21 10:40AM EDT340.000.070.010.450.00-505250.20%
SMH240719C003500002024-06-24 11:16AM EDT350.000.040.000.410.00-3653.71%
SMH240719C003650002024-06-18 2:48PM EDT365.000.030.000.370.00--159.18%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SMH240719P001000002024-06-21 3:52PM EDT100.000.010.000.350.00-1053154.88%
SMH240719P001050002024-06-24 1:10PM EDT105.000.020.000.350.00-180181147.46%
SMH240719P001100002024-03-26 2:06PM EDT110.000.110.040.650.00-1515153.52%
SMH240719P001150002024-03-26 2:07PM EDT115.000.150.060.710.00-836148.44%
SMH240719P001200002024-06-24 3:47PM EDT120.000.010.010.380.00-30337128.71%
SMH240719P001250002024-06-20 11:57AM EDT125.000.040.010.100.00-20258105.86%
SMH240719P001300002024-06-18 3:31PM EDT130.000.040.010.150.00-20196104.69%
SMH240719P001350002024-06-18 3:31PM EDT135.000.040.010.430.00-20135112.31%
SMH240719P001400002024-06-21 1:41PM EDT140.000.060.010.120.00-1014791.99%
SMH240719P001450002024-06-24 3:19PM EDT145.000.060.010.070.00-34582.81%
SMH240719P001500002024-06-14 12:38PM EDT150.000.080.010.490.00-17197.27%
SMH240719P001550002024-06-25 12:21PM EDT155.000.050.020.26-0.05-50.00%4914885.16%
SMH240719P001600002024-06-26 9:30AM EDT160.000.050.050.29-0.10-66.67%569082.42%
SMH240719P001650002024-06-25 12:19PM EDT165.000.080.030.55-0.18-69.23%148483.69%
SMH240719P001700002024-06-21 10:31AM EDT170.000.140.030.580.00-132079.39%
SMH240719P001750002024-06-12 9:58AM EDT175.000.120.050.600.00-313475.24%
SMH240719P001790002024-06-10 12:06PM EDT179.000.180.010.110.00-1045857.03%
SMH240719P001800002024-06-26 12:21PM EDT180.000.090.050.11-0.01-10.00%53,40358.20%
SMH240719P001810002024-06-24 3:35PM EDT181.000.140.040.130.00-4223857.81%
SMH240719P001820002024-06-24 1:00PM EDT182.000.150.020.670.00-104569.24%
SMH240719P001830002024-06-25 11:49AM EDT183.000.100.050.68-0.06-37.50%7021468.95%
SMH240719P001840002024-06-24 9:34AM EDT184.000.150.010.690.00-267067.53%
SMH240719P001850002024-06-20 10:38AM EDT185.000.150.010.200.00-532956.06%
SMH240719P001860002024-06-24 9:36AM EDT186.000.160.020.710.00-213666.11%
SMH240719P001870002024-06-24 2:15PM EDT187.000.160.020.710.00-228765.19%
SMH240719P001880002024-06-25 1:31PM EDT188.000.120.020.72-0.04-25.00%129964.40%
SMH240719P001890002024-06-13 3:43PM EDT189.000.200.100.140.00-31236153.81%
SMH240719P001900002024-06-25 10:15AM EDT190.000.140.110.14-0.01-6.67%992,82353.32%
SMH240719P001910002024-06-20 11:25AM EDT191.000.200.110.140.00-4019152.44%
SMH240719P001920002024-06-10 12:43PM EDT192.000.270.120.140.00-21,20051.95%
SMH240719P001930002024-06-25 1:17PM EDT193.000.150.120.14-0.06-28.57%1038851.17%
SMH240719P001940002024-06-21 1:45PM EDT194.000.200.120.150.00-133150.59%
SMH240719P001950002024-06-24 11:37AM EDT195.000.130.130.15-0.10-43.48%11,18450.00%
SMH240719P001960002024-06-21 10:31AM EDT196.000.250.130.160.00-156050.20%
SMH240719P001970002024-06-26 1:36PM EDT197.000.160.140.16-0.05-23.81%483349.32%
SMH240719P001980002024-06-24 10:20AM EDT198.000.240.140.170.00-3061548.98%
SMH240719P001990002024-06-20 10:18AM EDT199.000.220.150.170.00-271,32348.15%
SMH240719P002000002024-06-26 2:21PM EDT200.000.160.150.18-0.07-30.43%51,60447.75%
SMH240719P002050002024-06-26 2:14PM EDT205.000.200.190.21-0.08-28.57%25,94744.78%
SMH240719P002100002024-06-26 2:22PM EDT210.000.240.230.26-0.11-31.43%223,69242.19%
SMH240719P002150002024-06-26 1:16PM EDT215.000.320.300.33-0.14-30.43%71,56639.70%
SMH240719P002200002024-06-26 2:21PM EDT220.000.440.410.44-0.20-31.25%5013,76337.55%
SMH240719P002250002024-06-26 12:51PM EDT225.000.640.580.62-0.23-26.44%171,62835.77%
SMH240719P002300002024-06-26 2:12PM EDT230.000.880.860.89-0.44-33.33%22913,78834.13%
SMH240719P002350002024-06-26 2:18PM EDT235.001.271.281.31-0.66-34.20%2648,09432.76%
SMH240719P002400002024-06-26 2:22PM EDT240.001.971.891.94-0.84-29.89%1836,28931.59%
SMH240719P002450002024-06-26 1:44PM EDT245.002.772.812.87-1.28-31.60%1473,79630.62%
SMH240719P002500002024-06-26 2:25PM EDT250.004.054.054.15-1.55-27.68%37210,12329.66%
SMH240719P002550002024-06-26 1:50PM EDT255.005.755.805.90-1.94-25.23%852,75328.87%
SMH240719P002600002024-06-26 2:06PM EDT260.008.158.008.15-2.06-20.18%3985,84328.10%
SMH240719P002650002024-06-26 2:28PM EDT265.0010.8310.7510.85-2.17-16.69%292,42727.00%
SMH240719P002700002024-06-26 1:04PM EDT270.0014.1314.0014.15-1.95-12.13%211,71426.14%
SMH240719P002750002024-06-26 1:04PM EDT275.0017.9817.8018.05-2.32-11.43%276525.83%
SMH240719P002800002024-06-25 2:34PM EDT280.0020.5021.9522.60-3.77-15.53%2130027.53%
SMH240719P002850002024-06-26 11:25AM EDT285.0026.4124.8527.20+2.16+8.91%23828.42%
SMH240719P002900002024-06-26 11:25AM EDT290.0030.5130.2531.70-1.08-3.42%15926.32%
SMH240719P002950002024-06-21 11:41AM EDT295.0029.0835.8536.700.00-11929.42%
SMH240719P003000002024-06-20 3:59PM EDT300.0032.0040.7042.350.00--040.47%
SMH240719P003050002024-06-17 3:47PM EDT305.0032.9445.2047.100.00--041.04%