Italia markets close in 6 hours 32 minutes
FTSE MIB
34.506,97 -152,58 (-0,44%) 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
80,53 +0,70 (+0,88%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621C00007000 | 2024-01-18 4:59PM EDT | 7.00 | 13.10 | 12.00 | 15.10 | 0.00 | - | 5 | 4 | 0.00% |
| SMTC240621C00010000 | 2024-03-27 2:14PM EDT | 10.00 | 18.20 | 25.20 | 27.80 | 0.00 | - | 20 | 10 | 0.00% |
| SMTC240621C00011000 | 2024-01-09 4:06PM EDT | 11.00 | 10.70 | 8.30 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00013000 | 2024-04-05 9:35AM EDT | 13.00 | 20.24 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 352.34% |
| SMTC240621C00014000 | 2023-12-01 10:31AM EDT | 14.00 | 4.30 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00015000 | 2024-04-19 9:37AM EDT | 15.00 | 16.44 | 23.50 | 27.50 | 0.00 | - | 20 | 27 | 392.97% |
| SMTC240621C00016000 | 2023-12-07 11:36AM EDT | 16.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 0.00% |
| SMTC240621C00017000 | 2024-02-21 11:34AM EDT | 17.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 1 | 56 | 0.00% |
| SMTC240621C00018000 | 2024-05-21 12:16PM EDT | 18.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 0.00% |
| SMTC240621C00020000 | 2024-04-04 2:21PM EDT | 20.00 | 15.10 | 18.70 | 21.50 | 0.00 | - | 12 | 102 | 233.01% |
| SMTC240621C00021000 | 2024-05-23 12:43PM EDT | 21.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00022000 | 2024-04-19 9:30AM EDT | 22.00 | 9.50 | 16.40 | 20.00 | 0.00 | - | 1 | 273 | 237.40% |
| SMTC240621C00023000 | 2024-04-24 3:36PM EDT | 23.00 | 11.00 | 16.80 | 19.30 | 0.00 | - | 30 | 262 | 163.28% |
| SMTC240621C00024000 | 2024-05-24 10:15AM EDT | 24.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240621C00025000 | 2024-05-24 9:51AM EDT | 25.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240621C00026000 | 2024-04-25 12:02PM EDT | 26.00 | 8.90 | 14.00 | 16.20 | 0.00 | - | 2 | 56 | 137.40% |
| SMTC240621C00027000 | 2024-05-22 2:07PM EDT | 27.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SMTC240621C00028000 | 2024-04-30 10:39AM EDT | 28.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC240621C00029000 | 2024-05-09 12:20PM EDT | 29.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00030000 | 2024-05-23 3:50PM EDT | 30.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00031000 | 2024-05-02 3:11PM EDT | 31.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240621C00032000 | 2024-05-23 10:07AM EDT | 32.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00033000 | 2024-05-22 2:38PM EDT | 33.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00034000 | 2024-05-24 12:20PM EDT | 34.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMTC240621C00035000 | 2024-05-24 3:38PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00036000 | 2024-05-28 11:22AM EDT | 36.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00037000 | 2024-05-28 10:59AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240621C00038000 | 2024-05-28 1:07PM EDT | 38.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240621C00039000 | 2024-05-28 12:53PM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMTC240621C00040000 | 2024-05-28 3:27PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMTC240621C00041000 | 2024-05-28 2:25PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SMTC240621C00042000 | 2024-05-28 3:52PM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| SMTC240621C00045000 | 2024-05-28 11:23AM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SMTC240621C00050000 | 2024-05-28 2:02PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SMTC240621C00055000 | 2024-05-24 11:56AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240621C00060000 | 2024-05-28 1:04PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 655.47% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 464.45% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 392.97% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 407.42% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 312.89% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 331.45% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 279.30% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 170.31% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 283.59% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 218.75% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMTC240621P00020000 | 2024-05-28 12:38PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SMTC240621P00021000 | 2024-05-23 9:34AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240621P00022000 | 2024-04-23 11:28AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 50.00% |
| SMTC240621P00023000 | 2024-04-30 11:53AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240621P00024000 | 2024-05-22 9:55AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMTC240621P00025000 | 2024-05-17 10:38AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240621P00026000 | 2024-05-20 10:24AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SMTC240621P00027000 | 2024-05-14 3:07PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMTC240621P00028000 | 2024-05-20 11:04AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| SMTC240621P00029000 | 2024-05-20 10:23AM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMTC240621P00030000 | 2024-05-20 2:25PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMTC240621P00031000 | 2024-05-23 3:33PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| SMTC240621P00032000 | 2024-05-28 11:29AM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| SMTC240621P00033000 | 2024-05-22 2:02PM EDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMTC240621P00034000 | 2024-05-22 9:40AM EDT | 34.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMTC240621P00035000 | 2024-05-28 9:36AM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMTC240621P00036000 | 2024-05-28 1:18PM EDT | 36.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC240621P00037000 | 2024-05-28 9:42AM EDT | 37.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC240621P00038000 | 2024-05-28 10:55AM EDT | 38.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SMTC240621P00039000 | 2024-05-28 11:21AM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SMTC240621P00040000 | 2024-05-28 12:47PM EDT | 40.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SMTC240621P00041000 | 2024-05-28 3:36PM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SMTC240621P00042000 | 2024-05-28 3:51PM EDT | 42.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SMTC240621P00045000 | 2024-05-28 9:56AM EDT | 45.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240621P00050000 | 2024-05-28 9:56AM EDT | 50.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.