Italia markets close in 5 hours 49 minutes
FTSE MIB
34.385,60 -273,95 (-0,79%) 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
80,56 +0,73 (+0,91%) 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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 0.00% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 102.83% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 0.00% |
| SMTC250117C00020000 | 2024-05-03 10:47AM EDT | 20.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117C00022000 | 2024-05-14 2:24PM EDT | 22.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC250117C00025000 | 2024-05-17 3:18PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117C00027000 | 2024-05-07 9:45AM EDT | 27.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117C00030000 | 2024-05-28 1:56PM EDT | 30.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117C00032000 | 2024-05-15 10:14AM EDT | 32.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SMTC250117C00035000 | 2024-05-24 2:23PM EDT | 35.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMTC250117C00037000 | 2024-05-14 11:04AM EDT | 37.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC250117C00040000 | 2024-05-24 3:08PM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117C00042000 | 2024-05-24 2:06PM EDT | 42.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SMTC250117C00045000 | 2024-05-23 9:37AM EDT | 45.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMTC250117C00050000 | 2024-05-28 12:07PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMTC250117C00055000 | 2024-05-21 1:43PM EDT | 55.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMTC250117C00060000 | 2024-05-23 12:48PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-05-22 3:33PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 127.20% |
| SMTC250117P00015000 | 2024-04-02 10:01AM EDT | 15.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 21 | 81.30% |
| SMTC250117P00018000 | 2024-04-01 11:31AM EDT | 18.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 2 | 42 | 77.49% |
| SMTC250117P00020000 | 2024-05-06 9:44AM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SMTC250117P00022000 | 2024-05-06 11:05AM EDT | 22.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC250117P00025000 | 2024-04-10 3:49PM EDT | 25.00 | 2.80 | 1.55 | 1.75 | 0.00 | - | 1 | 13 | 66.63% |
| SMTC250117P00027000 | 2024-04-22 3:59PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMTC250117P00030000 | 2024-05-07 9:45AM EDT | 30.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMTC250117P00032000 | 2024-05-20 10:24AM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMTC250117P00035000 | 2024-05-20 3:57PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SMTC250117P00037000 | 2024-04-26 9:31AM EDT | 37.00 | 7.91 | 5.60 | 7.40 | 0.00 | - | 3 | 14 | 66.63% |
| SMTC250117P00040000 | 2024-05-21 9:52AM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SMTC250117P00042000 | 2024-05-15 2:43PM EDT | 42.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMTC250117P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMTC250117P00050000 | 2024-05-28 10:54AM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMTC250117P00060000 | 2024-05-23 12:48PM EDT | 60.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.