Italia markets close in 1 hour 13 minutes
FTSE MIB
33.353,33 -188,65 (-0,56%) Dow Jones
39.158,28 +30,48 (+0,08%) Nasdaq
17.875,89 +70,74 (+0,40%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,61 +0,71 (+0,88%) Bitcoin EUR
58.095,38 +333,13 (+0,58%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 561.91% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 101.27% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 283.30% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 10.10 | 10.80 | 0.00 | - | 1 | 22 | 82.72% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 371.34% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 188.57% |
| SMTC240920C00022000 | 2024-06-25 10:14AM EDT | 22.00 | 8.85 | 6.50 | 9.20 | 0.00 | - | 309 | 347 | 72.36% |
| SMTC240920C00023000 | 2024-06-26 3:47PM EDT | 23.00 | 7.60 | 6.70 | 8.20 | 0.00 | - | 4 | 16 | 79.64% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 316.75% |
| SMTC240920C00025000 | 2024-06-21 11:03AM EDT | 25.00 | 6.50 | 5.40 | 5.70 | 0.00 | - | 2 | 295 | 65.14% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 4.80 | 5.20 | 0.00 | - | 16 | 31 | 65.87% |
| SMTC240920C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 5 | 150 | 63.67% |
| SMTC240920C00028000 | 2024-06-26 3:57PM EDT | 28.00 | 4.20 | 3.50 | 3.90 | 0.00 | - | 5 | 24 | 60.79% |
| SMTC240920C00029000 | 2024-06-25 1:17PM EDT | 29.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 1 | 115 | 62.65% |
| SMTC240920C00030000 | 2024-06-26 3:48PM EDT | 30.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 25 | 241 | 62.74% |
| SMTC240920C00031000 | 2024-06-26 3:35PM EDT | 31.00 | 2.85 | 2.40 | 2.60 | 0.00 | - | 2 | 1,143 | 61.18% |
| SMTC240920C00032000 | 2024-06-26 11:11AM EDT | 32.00 | 2.70 | 2.05 | 2.25 | 0.00 | - | 1 | 278 | 60.69% |
| SMTC240920C00033000 | 2024-06-26 10:19AM EDT | 33.00 | 2.50 | 1.80 | 2.00 | 0.00 | - | 3 | 89 | 61.35% |
| SMTC240920C00034000 | 2024-06-25 10:03AM EDT | 34.00 | 1.90 | 1.55 | 1.75 | 0.00 | - | 1 | 154 | 61.43% |
| SMTC240920C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 1.65 | 1.35 | 1.50 | -0.05 | -2.94% | 1 | 216 | 61.38% |
| SMTC240920C00036000 | 2024-06-25 3:26PM EDT | 36.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 2 | 72 | 61.23% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 0.95 | 1.15 | 0.00 | - | 1 | 1,107 | 61.13% |
| SMTC240920C00038000 | 2024-06-20 3:41PM EDT | 38.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 2 | 21 | 62.89% |
| SMTC240920C00039000 | 2024-06-25 3:34PM EDT | 39.00 | 0.99 | 0.70 | 0.90 | 0.00 | - | 1 | 178 | 61.82% |
| SMTC240920C00040000 | 2024-06-24 12:17PM EDT | 40.00 | 0.90 | 0.60 | 0.90 | 0.00 | - | 1 | 101 | 63.57% |
| SMTC240920C00041000 | 2024-06-24 11:48AM EDT | 41.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 5 | 198 | 62.89% |
| SMTC240920C00042000 | 2024-06-18 3:37PM EDT | 42.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 116 | 179 | 63.28% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.35 | 0.50 | 0.00 | - | - | 4 | 63.97% |
| SMTC240920C00045000 | 2024-06-26 1:52PM EDT | 45.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 87 | 893 | 64.36% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.25 | 0.45 | 0.00 | - | - | 0 | 65.53% |
| SMTC240920C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 3 | 280 | 67.29% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 100 | 169 | 85.06% |
| SMTC240920C00060000 | 2024-06-21 10:08AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 93.16% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 148.83% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 127.64% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 106.25% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 73.63% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 50 | 50 | 90.82% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 83.11% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 10 | 18 | 77.05% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 3 | 63.57% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2,308 | 826 | 62.01% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.40 | 0.60 | 0.00 | - | 3 | 49 | 59.57% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 62.01% |
| SMTC240920P00023000 | 2024-06-26 12:36PM EDT | 23.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 2 | 54 | 57.81% |
| SMTC240920P00024000 | 2024-06-26 3:01PM EDT | 24.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 1 | 33 | 57.03% |
| SMTC240920P00025000 | 2024-06-21 12:53PM EDT | 25.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 311 | 55.76% |
| SMTC240920P00026000 | 2024-06-24 11:19AM EDT | 26.00 | 1.60 | 1.65 | 1.85 | 0.00 | - | 1 | 44 | 55.13% |
| SMTC240920P00027000 | 2024-06-25 9:32AM EDT | 27.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 4 | 98 | 54.49% |
| SMTC240920P00028000 | 2024-06-18 1:47PM EDT | 28.00 | 2.50 | 2.50 | 2.70 | 0.00 | - | 15 | 107 | 53.81% |
| SMTC240920P00029000 | 2024-06-24 2:54PM EDT | 29.00 | 2.85 | 2.95 | 3.20 | 0.00 | - | 1 | 91 | 52.64% |
| SMTC240920P00030000 | 2024-06-25 10:45AM EDT | 30.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 290 | 53.22% |
| SMTC240920P00031000 | 2024-06-18 3:53PM EDT | 31.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 81 | 231 | 52.49% |
| SMTC240920P00032000 | 2024-06-21 11:49AM EDT | 32.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 9 | 259 | 51.76% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 5.60 | 5.80 | 0.00 | - | 66 | 115 | 52.15% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 6.30 | 6.50 | 0.00 | - | 89 | 209 | 50.68% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 7.00 | 7.30 | 0.00 | - | 79 | 284 | 52.78% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 7.80 | 8.10 | 0.00 | - | 10 | 11 | 52.05% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 8.50 | 9.10 | 0.00 | - | 16 | 44 | 55.66% |
| SMTC240920P00038000 | 2024-06-06 10:33AM EDT | 38.00 | 3.70 | 9.50 | 9.80 | 0.00 | - | 2 | 79 | 50.88% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 10.50 | 10.90 | 0.00 | - | 1 | 85 | 50.68% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 11.20 | 11.90 | 0.00 | - | 5 | 95 | 59.91% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.20 | 11.80 | 0.00 | - | 2 | 86 | 0.00% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.00 | 12.80 | 0.00 | - | 7 | 86 | 0.00% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 15.70 | 16.60 | 0.00 | - | 1 | 44 | 62.01% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 20.70 | 21.70 | 0.00 | - | 4 | 4 | 76.81% |
© 2024 Yahoo. Tutti i diritti riservati.