Italia markets close in 1 hour
FTSE MIB
33.390,58 -151,40 (-0,45%) Dow Jones
39.190,51 +62,71 (+0,16%) Nasdaq
17.862,67 +57,51 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,58 +0,68 (+0,84%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00020000 | 2024-06-26 10:14AM EDT | 20.00 | 10.30 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 105.66% |
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 3.60 | 6.10 | 0.00 | - | 5 | 8 | 96.78% |
| SMTC240719C00027000 | 2024-06-24 9:30AM EDT | 27.00 | 3.53 | 2.40 | 2.60 | 0.00 | - | 1 | 5 | 53.91% |
| SMTC240719C00028000 | 2024-06-26 2:29PM EDT | 28.00 | 2.35 | 1.70 | 1.90 | 0.00 | - | 3 | 15 | 50.20% |
| SMTC240719C00029000 | 2024-06-25 9:34AM EDT | 29.00 | 1.60 | 1.20 | 1.30 | 0.00 | - | 1 | 177 | 50.10% |
| SMTC240719C00030000 | 2024-06-27 9:58AM EDT | 30.00 | 0.90 | 0.80 | 0.90 | -0.27 | -23.08% | 21 | 454 | 49.71% |
| SMTC240719C00031000 | 2024-06-26 3:39PM EDT | 31.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 371 | 2,025 | 51.37% |
| SMTC240719C00032000 | 2024-06-26 1:54PM EDT | 32.00 | 0.66 | 0.35 | 0.45 | 0.00 | - | 6 | 533 | 52.15% |
| SMTC240719C00033000 | 2024-06-26 2:43PM EDT | 33.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 738 | 4,482 | 52.44% |
| SMTC240719C00034000 | 2024-06-26 3:19PM EDT | 34.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 203 | 53.03% |
| SMTC240719C00035000 | 2024-06-26 10:38AM EDT | 35.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 7 | 323 | 55.27% |
| SMTC240719C00036000 | 2024-06-21 1:19PM EDT | 36.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 1,073 | 55.86% |
| SMTC240719C00037000 | 2024-06-26 10:31AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,544 | 60.94% |
| SMTC240719C00038000 | 2024-06-27 9:40AM EDT | 38.00 | 0.39 | 0.05 | 0.15 | +0.19 | +95.00% | 10 | 810 | 65.82% |
| SMTC240719C00039000 | 2024-06-25 12:15PM EDT | 39.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 575 | 96.88% |
| SMTC240719C00040000 | 2024-06-27 9:40AM EDT | 40.00 | 0.34 | 0.00 | 0.25 | +0.21 | +161.54% | 10 | 364 | 78.32% |
| SMTC240719C00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 105.76% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 110.74% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 115.43% |
| SMTC240719C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 108 | 120.12% |
| SMTC240719C00045000 | 2024-06-21 12:38PM EDT | 45.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 20 | 102 | 105.66% |
| SMTC240719C00046000 | 2024-06-20 3:33PM EDT | 46.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 38 | 128.91% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 133.01% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 137.11% |
| SMTC240719C00050000 | 2024-06-18 1:48PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 144.92% |
| SMTC240719C00055000 | 2024-06-21 2:05PM EDT | 55.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 162.50% |
| SMTC240719C00060000 | 2024-06-20 10:24AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 177.93% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-24 10:22AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 103 | 67.97% |
| SMTC240719P00023000 | 2024-06-21 1:28PM EDT | 23.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 83.40% |
| SMTC240719P00025000 | 2024-06-21 12:44PM EDT | 25.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 1 | 64 | 54.49% |
| SMTC240719P00026000 | 2024-06-26 12:24PM EDT | 26.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 113 | 51.37% |
| SMTC240719P00027000 | 2024-06-21 11:24AM EDT | 27.00 | 0.52 | 0.50 | 0.65 | 0.00 | - | 10 | 14 | 47.75% |
| SMTC240719P00028000 | 2024-06-26 3:03PM EDT | 28.00 | 0.70 | 0.85 | 0.95 | 0.00 | - | 12 | 23 | 44.73% |
| SMTC240719P00029000 | 2024-06-27 9:50AM EDT | 29.00 | 1.30 | 1.25 | 1.40 | +0.40 | +44.44% | 5 | 177 | 43.07% |
| SMTC240719P00030000 | 2024-06-27 9:50AM EDT | 30.00 | 1.95 | 1.85 | 2.00 | +0.50 | +34.48% | 2 | 397 | 42.29% |
| SMTC240719P00031000 | 2024-06-21 2:38PM EDT | 31.00 | 2.05 | 2.55 | 2.80 | 0.00 | - | 5 | 75 | 45.12% |
| SMTC240719P00032000 | 2024-06-26 3:04PM EDT | 32.00 | 3.02 | 3.40 | 3.60 | 0.00 | - | 3 | 137 | 44.63% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 3.80 | 5.60 | 0.00 | - | 1 | 142 | 57.72% |
| SMTC240719P00034000 | 2024-06-25 11:37AM EDT | 34.00 | 4.97 | 5.00 | 5.50 | +0.37 | +8.75% | 1 | 106 | 52.93% |
| SMTC240719P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 1 | 23 | 50.20% |
| SMTC240719P00036000 | 2024-06-18 11:18AM EDT | 36.00 | 6.20 | 6.90 | 7.60 | 0.00 | - | 6 | 59 | 72.46% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 7.80 | 8.50 | 0.00 | - | 1 | 56 | 70.70% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 8.90 | 9.60 | 0.00 | - | 1 | 91 | 84.18% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 9.90 | 10.60 | 0.00 | - | 21 | 34 | 89.65% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 11.10 | 11.60 | 0.00 | - | 1 | 237 | 66.02% |
| SMTC240719P00041000 | 2024-06-26 3:43PM EDT | 41.00 | 11.50 | 11.80 | 13.00 | 0.00 | - | 9 | 0 | 79.10% |
| SMTC240719P00042000 | 2024-06-26 3:43PM EDT | 42.00 | 12.55 | 12.80 | 14.70 | 0.00 | - | 9 | 8 | 115.92% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 14.00 | 15.20 | 0.00 | - | 1 | 0 | 109.38% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 14.80 | 16.20 | 0.00 | - | 5 | 0 | 104.10% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 15.90 | 16.50 | 0.00 | - | 2 | 1 | 108.20% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 20.60 | 22.50 | 0.00 | - | 4 | 0 | 132.81% |
© 2024 Yahoo. Tutti i diritti riservati.