Italia markets close in 1 hour
FTSE MIB
33.390,65 -151,33 (-0,45%) Dow Jones
39.189,32 +61,52 (+0,16%) Nasdaq
17.864,35 +59,20 (+0,33%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,60 +0,70 (+0,87%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 207.47% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 19.50 | 21.30 | 0.00 | - | 1 | 5 | 91.85% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 119.31% |
| SMTC260116C00015000 | 2024-06-17 1:05PM EDT | 15.00 | 17.75 | 15.90 | 16.60 | 0.00 | - | 2 | 40 | 73.73% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 204.30% |
| SMTC260116C00020000 | 2024-06-25 9:31AM EDT | 20.00 | 14.00 | 11.10 | 13.40 | 0.00 | - | 1 | 29 | 60.27% |
| SMTC260116C00022000 | 2024-06-26 10:18AM EDT | 22.00 | 13.30 | 11.60 | 12.30 | 0.00 | - | 2 | 25 | 66.96% |
| SMTC260116C00025000 | 2024-06-20 11:39AM EDT | 25.00 | 11.10 | 9.50 | 10.90 | 0.00 | - | 5 | 28 | 63.14% |
| SMTC260116C00027000 | 2024-06-25 1:53PM EDT | 27.00 | 10.30 | 8.90 | 10.00 | 0.00 | - | 6 | 67 | 63.44% |
| SMTC260116C00030000 | 2024-06-25 3:34PM EDT | 30.00 | 9.40 | 6.80 | 8.80 | 0.00 | - | 2 | 103 | 59.01% |
| SMTC260116C00032000 | 2024-06-21 10:02AM EDT | 32.00 | 8.10 | 7.60 | 8.10 | 0.00 | - | 1 | 18 | 63.95% |
| SMTC260116C00035000 | 2024-06-11 1:08PM EDT | 35.00 | 9.02 | 6.70 | 7.20 | 0.00 | - | 2 | 146 | 63.46% |
| SMTC260116C00037000 | 2024-06-26 12:21PM EDT | 37.00 | 7.00 | 6.10 | 6.60 | 0.00 | - | 6 | 47 | 62.73% |
| SMTC260116C00040000 | 2024-06-24 10:00AM EDT | 40.00 | 6.40 | 4.60 | 5.90 | 0.00 | - | 1 | 62 | 59.68% |
| SMTC260116C00042000 | 2024-06-27 10:03AM EDT | 42.00 | 5.20 | 5.00 | 5.40 | -0.50 | -8.77% | 1 | 8 | 62.11% |
| SMTC260116C00045000 | 2024-06-18 11:43AM EDT | 45.00 | 5.28 | 4.50 | 4.80 | 0.00 | - | 4 | 10 | 62.00% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 2.65 | 5.80 | 0.00 | - | 3 | 66 | 64.38% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 1.20 | 6.00 | 0.00 | - | 3 | 0 | 64.37% |
| SMTC260116C00060000 | 2024-06-10 11:21AM EDT | 60.00 | 4.39 | 2.00 | 4.60 | 0.00 | - | 1 | 2 | 66.06% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 85.94% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 91.36% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 115.33% |
| SMTC260116P00013000 | 2024-06-25 10:14AM EDT | 13.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 41 | 2,569 | 60.35% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 1.30 | 1.60 | 0.00 | - | 18 | 58 | 57.84% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 2.05 | 2.45 | 0.00 | - | 5 | 15 | 55.20% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 51.10% |
| SMTC260116P00022000 | 2024-06-24 3:54PM EDT | 22.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 1 | 5 | 53.25% |
| SMTC260116P00025000 | 2024-06-25 12:23PM EDT | 25.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 490 | 1,721 | 51.75% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 1 | 17 | 51.10% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 7.50 | 8.00 | 0.00 | - | 2 | 6 | 51.03% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 36.01% |
| SMTC260116P00037000 | 2024-06-12 11:51AM EDT | 37.00 | 11.88 | 11.90 | 12.60 | 0.00 | - | 4 | 2 | 48.39% |
© 2024 Yahoo. Tutti i diritti riservati.