Italia markets close in 3 hours 33 minutes
FTSE MIB
33.965,90 -576,11 (-1,67%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,65 -0,09 (-0,12%) Bitcoin EUR
62.310,84 -2.426,05 (-3,75%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 375.39% |
| 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 | 0.00% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 186.04% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 264.50% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 112.65% |
| SMTC240920C00022000 | 2024-06-06 1:05PM EDT | 22.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| SMTC240920C00023000 | 2024-06-07 9:30AM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 231.54% |
| SMTC240920C00025000 | 2024-05-30 3:54PM EDT | 25.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| SMTC240920C00026000 | 2024-06-07 11:10AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SMTC240920C00027000 | 2024-05-31 3:43PM EDT | 27.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| SMTC240920C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 12.00 | 10.40 | 12.90 | 0.00 | - | 3 | 21 | 155.22% |
| SMTC240920C00029000 | 2024-05-24 11:13AM EDT | 29.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| SMTC240920C00030000 | 2024-06-10 3:50PM EDT | 30.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 276 | 0.00% |
| SMTC240920C00031000 | 2024-06-10 9:45AM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,529 | 0.00% |
| SMTC240920C00032000 | 2024-06-10 3:37PM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.10% |
| SMTC240920C00033000 | 2024-06-10 3:59PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 1.56% |
| SMTC240920C00034000 | 2024-06-10 2:29PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 3.13% |
| SMTC240920C00035000 | 2024-06-10 11:29AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 3.13% |
| SMTC240920C00036000 | 2024-06-10 1:33PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 6.25% |
| SMTC240920C00037000 | 2024-06-10 2:06PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 38 | 1,625 | 6.25% |
| SMTC240920C00038000 | 2024-06-10 2:42PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| SMTC240920C00039000 | 2024-06-06 2:57PM EDT | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 12.50% |
| SMTC240920C00040000 | 2024-06-10 3:07PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 12.50% |
| SMTC240920C00041000 | 2024-06-10 9:42AM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| SMTC240920C00042000 | 2024-06-06 10:10AM EDT | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| SMTC240920C00045000 | 2024-06-10 12:44PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 886 | 12.50% |
| SMTC240920C00050000 | 2024-06-10 2:48PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 51 | 284 | 25.00% |
| SMTC240920C00055000 | 2024-06-07 11:06AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 25.00% |
| SMTC240920C00060000 | 2024-06-06 9:31AM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-07 10:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| SMTC240920P00012000 | 2024-05-10 1:27PM EDT | 12.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 4 | 154.59% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 107.13% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 75.98% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SMTC240920P00020000 | 2024-06-07 11:50AM EDT | 20.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,534 | 1,584 | 25.00% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 69.43% |
| SMTC240920P00023000 | 2024-06-10 1:24PM EDT | 23.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| SMTC240920P00024000 | 2024-06-10 11:45AM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| SMTC240920P00025000 | 2024-06-10 1:46PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| SMTC240920P00026000 | 2024-06-10 11:50AM EDT | 26.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 12.50% |
| SMTC240920P00027000 | 2024-06-10 12:28PM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 58 | 88 | 6.25% |
| SMTC240920P00028000 | 2024-06-10 12:54PM EDT | 28.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 48 | 62 | 6.25% |
| SMTC240920P00029000 | 2024-06-05 3:39PM EDT | 29.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| SMTC240920P00030000 | 2024-06-10 12:54PM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 79 | 114 | 3.13% |
| SMTC240920P00031000 | 2024-06-10 11:04AM EDT | 31.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| SMTC240920P00032000 | 2024-06-10 11:43AM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 40 | 0.00% |
| SMTC240920P00033000 | 2024-06-10 3:53PM EDT | 33.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 0.00% |
| SMTC240920P00034000 | 2024-06-10 12:46PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 88 | 103 | 0.00% |
| SMTC240920P00035000 | 2024-06-10 3:56PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 95 | 179 | 0.00% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMTC240920P00037000 | 2024-06-03 12:45PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| SMTC240920P00038000 | 2024-06-06 10:33AM EDT | 38.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| SMTC240920P00045000 | 2024-06-06 11:59AM EDT | 45.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| SMTC240920P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.