Italia markets open in 8 hours 32 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%) CMC Crypto 200
1.274,30 -64,77 (-4,84%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 17.20 | 19.60 | 0.00 | - | 2 | 11 | 241.21% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 15.20 | 18.80 | 0.00 | - | 1 | 1 | 185.74% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.20 | 17.80 | 0.00 | - | 3 | 10 | 219.53% |
| SMTC240517C00023000 | 2024-04-08 10:20AM EDT | 23.00 | 12.80 | 14.20 | 16.80 | 0.00 | - | 1 | 7 | 205.27% |
| SMTC240517C00024000 | 2024-04-10 9:54AM EDT | 24.00 | 10.30 | 12.60 | 16.00 | 0.00 | - | 5 | 189 | 176.56% |
| SMTC240517C00025000 | 2024-04-26 10:26AM EDT | 25.00 | 10.50 | 12.30 | 15.00 | 0.00 | - | 2 | 354 | 188.18% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 11.20 | 13.60 | 0.00 | - | 50 | 66 | 158.89% |
| SMTC240517C00027000 | 2024-04-19 2:40PM EDT | 27.00 | 4.47 | 10.40 | 12.80 | 0.00 | - | 4 | 278 | 159.08% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 8.10 | 11.60 | 0.00 | - | 10 | 97 | 93.95% |
| SMTC240517C00029000 | 2024-04-25 1:09PM EDT | 29.00 | 5.80 | 7.00 | 10.90 | 0.00 | - | 1 | 185 | 93.75% |
| SMTC240517C00030000 | 2024-05-01 12:07PM EDT | 30.00 | 7.30 | 7.40 | 9.90 | -0.90 | -10.98% | 2 | 2,179 | 125.10% |
| SMTC240517C00031000 | 2024-04-26 12:34PM EDT | 31.00 | 5.09 | 6.50 | 8.80 | 0.00 | - | 1 | 2,024 | 113.28% |
| SMTC240517C00032000 | 2024-05-01 3:37PM EDT | 32.00 | 6.15 | 4.20 | 6.00 | -0.24 | -3.76% | 26 | 1,040 | 68.95% |
| SMTC240517C00033000 | 2024-05-01 3:44PM EDT | 33.00 | 5.20 | 4.70 | 5.20 | +0.50 | +10.64% | 4 | 442 | 56.64% |
| SMTC240517C00034000 | 2024-05-01 2:41PM EDT | 34.00 | 4.67 | 3.30 | 4.30 | +0.27 | +6.14% | 9 | 911 | 63.87% |
| SMTC240517C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 3.42 | 3.00 | 3.50 | -0.28 | -7.57% | 146 | 1,364 | 51.03% |
| SMTC240517C00036000 | 2024-05-01 2:59PM EDT | 36.00 | 2.94 | 2.50 | 2.75 | -0.06 | -2.00% | 24 | 328 | 53.03% |
| SMTC240517C00037000 | 2024-05-01 2:40PM EDT | 37.00 | 2.30 | 1.85 | 2.10 | +0.25 | +12.20% | 345 | 2,802 | 50.93% |
| SMTC240517C00038000 | 2024-05-01 3:45PM EDT | 38.00 | 1.70 | 1.35 | 1.65 | 0.00 | - | 192 | 421 | 51.42% |
| SMTC240517C00039000 | 2024-05-01 2:59PM EDT | 39.00 | 1.60 | 1.00 | 1.15 | +0.10 | +6.67% | 48 | 245 | 50.59% |
| SMTC240517C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 476 | 713 | 51.81% |
| SMTC240517C00041000 | 2024-05-01 1:57PM EDT | 41.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 34 | 459 | 51.37% |
| SMTC240517C00042000 | 2024-05-01 2:05PM EDT | 42.00 | 0.70 | 0.35 | 0.50 | +0.15 | +27.27% | 16 | 336 | 53.71% |
| SMTC240517C00045000 | 2024-05-01 3:19PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 58 | 1,608 | 59.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 178.13% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 260.55% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 154.69% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 228.91% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 135.16% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 215.23% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 187.50% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 175.00% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 162.89% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2,005 | 102.34% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 39 | 151.37% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 129.49% |
| SMTC240517P00027000 | 2024-04-30 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,797 | 78.13% |
| SMTC240517P00028000 | 2024-04-24 3:50PM EDT | 28.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 134 | 75.98% |
| SMTC240517P00029000 | 2024-04-24 3:51PM EDT | 29.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 204 | 68.36% |
| SMTC240517P00030000 | 2024-04-30 11:57AM EDT | 30.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 10 | 170 | 85.35% |
| SMTC240517P00031000 | 2024-05-01 2:40PM EDT | 31.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 5 | 1,311 | 53.52% |
| SMTC240517P00032000 | 2024-05-01 10:00AM EDT | 32.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 162 | 53.91% |
| SMTC240517P00033000 | 2024-05-01 2:53PM EDT | 33.00 | 0.16 | 0.20 | 0.30 | -0.19 | -54.29% | 49 | 216 | 53.03% |
| SMTC240517P00034000 | 2024-05-01 1:23PM EDT | 34.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 16 | 74 | 52.05% |
| SMTC240517P00035000 | 2024-05-01 3:34PM EDT | 35.00 | 0.55 | 0.55 | 1.65 | -0.15 | -21.43% | 18 | 32 | 69.43% |
| SMTC240517P00036000 | 2024-05-01 2:26PM EDT | 36.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 3 | 79 | 50.98% |
| SMTC240517P00037000 | 2024-05-01 3:30PM EDT | 37.00 | 1.00 | 1.25 | 1.40 | -0.45 | -31.03% | 19 | 79 | 50.59% |
| SMTC240517P00038000 | 2024-05-01 2:44PM EDT | 38.00 | 1.35 | 1.75 | 1.95 | -0.45 | -25.00% | 1 | 13 | 51.12% |
| SMTC240517P00039000 | 2024-05-01 9:34AM EDT | 39.00 | 2.85 | 2.30 | 2.55 | -1.05 | -26.92% | 1 | 7 | 50.24% |
| SMTC240517P00040000 | 2024-04-30 9:46AM EDT | 40.00 | 3.60 | 3.00 | 3.30 | +0.50 | +16.13% | 1 | 15 | 51.47% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 6.90 | 8.60 | 0.00 | - | 6 | 1 | 71.68% |
© 2024 Yahoo. Tutti i diritti riservati.