Italia markets close in 5 hours 49 minutes
FTSE MIB
34.407,69 -251,86 (-0,73%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,55 +0,72 (+0,90%) Bitcoin EUR
62.428,88 -368,65 (-0,59%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220C00013000 | 2024-05-20 11:40AM EDT | 13.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC241220C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 21.50 | 24.40 | 28.50 | 0.00 | - | 10 | 50 | 104.88% |
| SMTC241220C00018000 | 2024-04-05 11:56AM EDT | 18.00 | 16.10 | 20.40 | 24.50 | 0.00 | - | 1 | 56 | 112.94% |
| SMTC241220C00020000 | 2024-04-01 10:28AM EDT | 20.00 | 11.98 | 17.70 | 20.20 | 0.00 | - | 1 | 23 | 0.00% |
| SMTC241220C00022000 | 2024-04-05 1:45PM EDT | 22.00 | 13.85 | 17.20 | 21.00 | 0.00 | - | 2 | 72 | 60.74% |
| SMTC241220C00025000 | 2024-05-09 9:31AM EDT | 25.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC241220C00026000 | 2024-04-01 9:35AM EDT | 26.00 | 7.40 | 13.30 | 14.70 | 0.00 | - | - | 7 | 34.96% |
| SMTC241220C00027000 | 2024-04-05 12:03PM EDT | 27.00 | 10.11 | 13.70 | 17.50 | 0.00 | - | 2 | 40 | 68.73% |
| SMTC241220C00029000 | 2024-04-03 11:26AM EDT | 29.00 | 7.50 | 12.70 | 14.10 | 0.00 | - | 42 | 40 | 57.84% |
| SMTC241220C00030000 | 2024-05-02 1:21PM EDT | 30.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SMTC241220C00031000 | 2024-05-28 1:15PM EDT | 31.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC241220C00032000 | 2024-05-22 1:03PM EDT | 32.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMTC241220C00034000 | 2024-05-02 10:25AM EDT | 34.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC241220C00035000 | 2024-05-24 2:06PM EDT | 35.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC241220C00036000 | 2024-05-21 10:31AM EDT | 36.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC241220C00037000 | 2024-05-07 9:59AM EDT | 37.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC241220C00038000 | 2024-05-01 11:38AM EDT | 38.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| SMTC241220C00039000 | 2024-04-04 11:39AM EDT | 39.00 | 6.18 | 8.00 | 9.10 | 0.00 | - | 3 | 3 | 65.72% |
| SMTC241220C00040000 | 2024-05-23 10:57AM EDT | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC241220C00041000 | 2024-04-26 3:42PM EDT | 41.00 | 5.80 | 7.70 | 8.30 | 0.00 | - | 57 | 80 | 68.07% |
| SMTC241220C00042000 | 2024-05-03 11:50AM EDT | 42.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SMTC241220C00045000 | 2024-05-20 1:28PM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMTC241220C00050000 | 2024-05-22 3:37PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMTC241220C00055000 | 2024-05-10 9:47AM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220P00003000 | 2023-12-08 10:30AM EDT | 3.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 20 | 367.58% |
| SMTC241220P00005000 | 2023-11-15 11:09AM EDT | 5.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | - | 5 | 189.06% |
| SMTC241220P00008000 | 2023-12-07 11:13AM EDT | 8.00 | 0.68 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 147.95% |
| SMTC241220P00010000 | 2023-12-08 12:45PM EDT | 10.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 123.73% |
| SMTC241220P00013000 | 2023-10-23 11:36AM EDT | 13.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 3 | 628 | 170.70% |
| SMTC241220P00015000 | 2024-04-03 11:08AM EDT | 15.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | 30 | 30 | 113.09% |
| SMTC241220P00018000 | 2024-03-27 3:52PM EDT | 18.00 | 1.60 | 0.50 | 0.90 | 0.00 | - | 120 | 121 | 81.84% |
| SMTC241220P00020000 | 2024-05-06 11:56AM EDT | 20.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SMTC241220P00022000 | 2024-04-10 2:55PM EDT | 22.00 | 1.65 | 0.85 | 1.10 | 0.00 | - | 45 | 114 | 71.05% |
| SMTC241220P00025000 | 2024-05-10 1:51PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMTC241220P00027000 | 2024-03-28 11:26AM EDT | 27.00 | 5.10 | 2.40 | 3.40 | 0.00 | - | 1 | 13 | 80.22% |
| SMTC241220P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SMTC241220P00030000 | 2024-05-21 10:31AM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC241220P00032000 | 2024-04-23 11:21AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| SMTC241220P00035000 | 2023-06-13 3:32PM EDT | 35.00 | 13.30 | 8.90 | 11.30 | 0.00 | - | - | 4 | 115.75% |
| SMTC241220P00036000 | 2024-05-14 12:02PM EDT | 36.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMTC241220P00037000 | 2024-05-03 3:24PM EDT | 37.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SMTC241220P00038000 | 2024-05-03 3:26PM EDT | 38.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMTC241220P00039000 | 2024-05-15 11:28AM EDT | 39.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SMTC241220P00040000 | 2024-05-03 1:35PM EDT | 40.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SMTC241220P00041000 | 2024-05-14 1:12PM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SMTC241220P00042000 | 2024-05-15 11:16AM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SMTC241220P00045000 | 2024-05-22 1:41PM EDT | 45.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.