Italia markets close in 1 hour

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,70-0,77 (-2,62%)
In data: 10:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMTC240719C000200002024-06-26 10:14AM EDT20.0010.308.609.300.00-11105.66%
SMTC240719C000250002024-06-17 2:52PM EDT25.006.103.606.100.00-5896.78%
SMTC240719C000270002024-06-24 9:30AM EDT27.003.532.402.600.00-1553.91%
SMTC240719C000280002024-06-26 2:29PM EDT28.002.351.701.900.00-31550.20%
SMTC240719C000290002024-06-25 9:34AM EDT29.001.601.201.300.00-117750.10%
SMTC240719C000300002024-06-27 9:58AM EDT30.000.900.800.90-0.27-23.08%2145449.71%
SMTC240719C000310002024-06-26 3:39PM EDT31.000.850.500.650.00-3712,02551.37%
SMTC240719C000320002024-06-26 1:54PM EDT32.000.660.350.450.00-653352.15%
SMTC240719C000330002024-06-26 2:43PM EDT33.000.420.200.300.00-7384,48252.44%
SMTC240719C000340002024-06-26 3:19PM EDT34.000.280.150.250.00-120353.03%
SMTC240719C000350002024-06-26 10:38AM EDT35.000.300.100.200.00-732355.27%
SMTC240719C000360002024-06-21 1:19PM EDT36.000.300.050.150.00-91,07355.86%
SMTC240719C000370002024-06-26 10:31AM EDT37.000.150.050.150.00-11,54460.94%
SMTC240719C000380002024-06-27 9:40AM EDT38.000.390.050.15+0.19+95.00%1081065.82%
SMTC240719C000390002024-06-25 12:15PM EDT39.000.080.050.750.00-157596.88%
SMTC240719C000400002024-06-27 9:40AM EDT40.000.340.000.25+0.21+161.54%1036478.32%
SMTC240719C000410002024-06-18 1:48PM EDT41.000.100.000.750.00-186105.76%
SMTC240719C000420002024-06-11 10:21AM EDT42.000.350.000.750.00-1150110.74%
SMTC240719C000430002024-06-14 9:48AM EDT43.000.050.000.750.00-1166115.43%
SMTC240719C000440002024-06-12 9:45AM EDT44.000.160.000.750.00-4108120.12%
SMTC240719C000450002024-06-21 12:38PM EDT45.000.400.050.300.00-20102105.66%
SMTC240719C000460002024-06-20 3:33PM EDT46.000.400.000.750.00-1138128.91%
SMTC240719C000470002024-06-11 10:58AM EDT47.000.200.000.750.00-259133.01%
SMTC240719C000480002024-06-07 2:02PM EDT48.000.100.000.750.00-551137.11%
SMTC240719C000500002024-06-18 1:48PM EDT50.000.100.000.750.00-357144.92%
SMTC240719C000550002024-06-21 2:05PM EDT55.000.190.000.750.00-543162.50%
SMTC240719C000600002024-06-20 10:24AM EDT60.000.050.000.750.00-216177.93%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SMTC240719P000200002024-06-24 10:22AM EDT20.000.050.000.050.00-3210367.97%
SMTC240719P000230002024-06-21 1:28PM EDT23.000.100.050.750.00-202083.40%
SMTC240719P000250002024-06-21 12:44PM EDT25.000.230.100.300.00-16454.49%
SMTC240719P000260002024-06-26 12:24PM EDT26.000.200.250.450.00-111351.37%
SMTC240719P000270002024-06-21 11:24AM EDT27.000.520.500.650.00-101447.75%
SMTC240719P000280002024-06-26 3:03PM EDT28.000.700.850.950.00-122344.73%
SMTC240719P000290002024-06-27 9:50AM EDT29.001.301.251.40+0.40+44.44%517743.07%
SMTC240719P000300002024-06-27 9:50AM EDT30.001.951.852.00+0.50+34.48%239742.29%
SMTC240719P000310002024-06-21 2:38PM EDT31.002.052.552.800.00-57545.12%
SMTC240719P000320002024-06-26 3:04PM EDT32.003.023.403.600.00-313744.63%
SMTC240719P000330002024-06-17 11:17AM EDT33.003.603.805.600.00-114257.72%
SMTC240719P000340002024-06-25 11:37AM EDT34.004.975.005.50+0.37+8.75%110652.93%
SMTC240719P000350002024-06-18 3:56PM EDT35.005.706.106.400.00-12350.20%
SMTC240719P000360002024-06-18 11:18AM EDT36.006.206.907.600.00-65972.46%
SMTC240719P000370002024-06-17 11:20AM EDT37.007.137.808.500.00-15670.70%
SMTC240719P000380002024-06-12 11:16AM EDT38.007.308.909.600.00-19184.18%
SMTC240719P000390002024-06-06 3:31PM EDT39.003.409.9010.600.00-213489.65%
SMTC240719P000400002024-06-13 10:12AM EDT40.0010.3211.1011.600.00-123766.02%
SMTC240719P000410002024-06-26 3:43PM EDT41.0011.5011.8013.000.00-9079.10%
SMTC240719P000420002024-06-26 3:43PM EDT42.0012.5512.8014.700.00-98115.92%
SMTC240719P000430002024-05-29 10:40AM EDT43.004.9014.0015.200.00-10109.38%
SMTC240719P000440002024-06-06 10:22AM EDT44.004.8814.8016.200.00-50104.10%
SMTC240719P000450002024-06-06 9:37AM EDT45.004.2015.9016.500.00-21108.20%
SMTC240719P000500002024-06-07 9:46AM EDT50.0019.4020.6022.500.00-40132.81%