Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 339.06% |
| 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 | 383.01% |
| 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 | 19.50 | 23.50 | 0.00 | - | 9 | 180 | 238.87% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 112.50% |
| SMTC240621C00020000 | 2024-05-31 11:48AM EDT | 20.00 | 18.62 | 17.10 | 21.50 | +3.52 | +23.31% | 1 | 102 | 191.02% |
| SMTC240621C00021000 | 2024-05-30 10:38AM EDT | 21.00 | 19.30 | 16.60 | 20.30 | 0.00 | - | 2 | 187 | 193.55% |
| SMTC240621C00022000 | 2024-04-19 9:30AM EDT | 22.00 | 9.50 | 16.40 | 20.00 | 0.00 | - | 1 | 273 | 234.86% |
| SMTC240621C00023000 | 2024-04-24 3:36PM EDT | 23.00 | 11.00 | 16.80 | 19.30 | 0.00 | - | 30 | 262 | 267.19% |
| SMTC240621C00024000 | 2024-05-24 10:15AM EDT | 24.00 | 17.00 | 13.20 | 17.20 | 0.00 | - | 2 | 82 | 136.72% |
| SMTC240621C00025000 | 2024-05-24 9:51AM EDT | 25.00 | 15.30 | 13.60 | 16.20 | 0.00 | - | 2 | 1,054 | 177.25% |
| SMTC240621C00026000 | 2024-04-25 12:02PM EDT | 26.00 | 8.90 | 14.00 | 16.20 | 0.00 | - | 2 | 56 | 224.61% |
| SMTC240621C00027000 | 2024-05-22 2:07PM EDT | 27.00 | 13.60 | 11.70 | 14.50 | 0.00 | - | 24 | 125 | 164.36% |
| SMTC240621C00028000 | 2024-05-31 9:59AM EDT | 28.00 | 11.40 | 10.70 | 13.10 | +1.15 | +11.22% | 1 | 693 | 142.87% |
| SMTC240621C00029000 | 2024-05-09 12:20PM EDT | 29.00 | 11.00 | 9.70 | 11.50 | 0.00 | - | 1 | 371 | 116.70% |
| SMTC240621C00030000 | 2024-05-31 10:40AM EDT | 30.00 | 9.15 | 9.10 | 11.10 | -0.45 | -4.69% | 6 | 1,808 | 130.42% |
| SMTC240621C00031000 | 2024-05-02 3:11PM EDT | 31.00 | 8.60 | 7.80 | 10.00 | 0.00 | - | 2 | 149 | 111.04% |
| SMTC240621C00032000 | 2024-05-29 9:35AM EDT | 32.00 | 9.94 | 7.40 | 7.90 | 0.00 | - | 2 | 56 | 90.14% |
| SMTC240621C00033000 | 2024-05-29 1:56PM EDT | 33.00 | 8.78 | 6.70 | 8.00 | 0.00 | - | 1 | 34 | 107.52% |
| SMTC240621C00034000 | 2024-05-24 12:20PM EDT | 34.00 | 6.00 | 5.90 | 7.70 | -1.30 | -17.81% | 1 | 190 | 111.57% |
| SMTC240621C00035000 | 2024-05-31 11:04AM EDT | 35.00 | 4.95 | 5.20 | 5.60 | -0.25 | -4.81% | 2 | 469 | 87.11% |
| SMTC240621C00036000 | 2024-05-31 2:40PM EDT | 36.00 | 4.33 | 4.60 | 4.90 | -2.09 | -32.55% | 35 | 147 | 86.52% |
| SMTC240621C00037000 | 2024-05-31 3:57PM EDT | 37.00 | 4.20 | 4.00 | 5.80 | 0.00 | - | 9 | 339 | 107.23% |
| SMTC240621C00038000 | 2024-05-31 1:59PM EDT | 38.00 | 3.70 | 3.60 | 4.00 | +0.15 | +4.23% | 23 | 484 | 90.87% |
| SMTC240621C00039000 | 2024-05-31 2:46PM EDT | 39.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 11 | 242 | 90.19% |
| SMTC240621C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 2.82 | 2.75 | 3.10 | 0.00 | - | 160 | 787 | 91.65% |
| SMTC240621C00041000 | 2024-05-31 3:48PM EDT | 41.00 | 2.40 | 2.30 | 2.50 | +0.20 | +9.09% | 50 | 353 | 87.79% |
| SMTC240621C00042000 | 2024-05-31 3:49PM EDT | 42.00 | 2.00 | 1.90 | 2.15 | -0.02 | -0.99% | 216 | 592 | 86.82% |
| SMTC240621C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 1.20 | 1.10 | 1.30 | -0.10 | -7.69% | 140 | 805 | 85.55% |
| SMTC240621C00050000 | 2024-05-31 12:29PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 71 | 398 | 85.25% |
| SMTC240621C00055000 | 2024-05-31 3:52PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 34 | 64 | 89.75% |
| SMTC240621C00060000 | 2024-05-31 11:34AM EDT | 60.00 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 1 | 14 | 92.19% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 693.75% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 489.84% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 413.28% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 427.73% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 327.34% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 346.48% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 291.02% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 176.56% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 295.12% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 2,812 | 257.23% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 226.17% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 122 | 227.15% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 57 | 199.41% |
| SMTC240621P00020000 | 2024-05-28 12:38PM EDT | 20.00 | 0.06 | 0.00 | 1.35 | +0.01 | +20.00% | 2 | 61 | 216.80% |
| SMTC240621P00021000 | 2024-05-23 9:34AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,413 | 121.09% |
| 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 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 155.86% |
| SMTC240621P00024000 | 2024-05-22 9:55AM EDT | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 163 | 103.52% |
| SMTC240621P00025000 | 2024-05-17 10:38AM EDT | 25.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 68 | 157.81% |
| SMTC240621P00026000 | 2024-05-20 10:24AM EDT | 26.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 21 | 50 | 125.59% |
| SMTC240621P00027000 | 2024-05-14 3:07PM EDT | 27.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 5 | 70 | 142.38% |
| SMTC240621P00028000 | 2024-05-20 11:04AM EDT | 28.00 | 0.16 | 0.10 | 0.70 | 0.00 | - | 147 | 191 | 107.03% |
| SMTC240621P00029000 | 2024-05-20 10:23AM EDT | 29.00 | 0.32 | 0.20 | 0.35 | +0.10 | +45.45% | 1 | 36 | 88.87% |
| SMTC240621P00030000 | 2024-05-30 3:42PM EDT | 30.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 20 | 70 | 87.70% |
| SMTC240621P00031000 | 2024-05-31 3:42PM EDT | 31.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 3 | 247 | 89.26% |
| SMTC240621P00032000 | 2024-05-31 12:31PM EDT | 32.00 | 0.60 | 0.55 | 0.75 | -0.10 | -14.29% | 3 | 152 | 85.06% |
| SMTC240621P00033000 | 2024-05-30 1:55PM EDT | 33.00 | 0.93 | 0.75 | 1.00 | 0.00 | - | 3 | 143 | 85.35% |
| SMTC240621P00034000 | 2024-05-31 1:09PM EDT | 34.00 | 1.13 | 1.00 | 1.20 | +0.28 | +32.94% | 6 | 167 | 83.89% |
| SMTC240621P00035000 | 2024-05-31 3:38PM EDT | 35.00 | 1.55 | 1.25 | 1.50 | -0.05 | -3.13% | 11 | 70 | 82.72% |
| SMTC240621P00036000 | 2024-05-31 12:59PM EDT | 36.00 | 1.85 | 1.60 | 1.90 | +0.65 | +54.17% | 4 | 102 | 83.20% |
| SMTC240621P00037000 | 2024-05-31 3:45PM EDT | 37.00 | 2.25 | 2.10 | 2.50 | -0.25 | -10.00% | 151 | 115 | 87.06% |
| SMTC240621P00038000 | 2024-05-31 2:24PM EDT | 38.00 | 2.90 | 2.60 | 3.10 | +0.82 | +39.42% | 29 | 99 | 89.21% |
| SMTC240621P00039000 | 2024-05-31 3:24PM EDT | 39.00 | 3.22 | 3.10 | 4.00 | -0.19 | -5.57% | 11 | 61 | 93.99% |
| SMTC240621P00040000 | 2024-05-31 3:37PM EDT | 40.00 | 3.90 | 3.70 | 4.00 | -0.10 | -2.50% | 83 | 215 | 86.67% |
| SMTC240621P00041000 | 2024-05-31 3:18PM EDT | 41.00 | 4.60 | 2.95 | 4.60 | +0.40 | +9.52% | 20 | 196 | 67.68% |
| SMTC240621P00042000 | 2024-05-31 12:53PM EDT | 42.00 | 5.10 | 4.80 | 5.40 | +0.40 | +8.51% | 3 | 175 | 85.84% |
| SMTC240621P00045000 | 2024-05-29 11:14AM EDT | 45.00 | 6.00 | 5.40 | 8.70 | 0.00 | - | 17 | 28 | 76.90% |
| SMTC240621P00050000 | 2024-05-28 9:56AM EDT | 50.00 | 10.15 | 11.10 | 12.20 | 0.00 | - | 1 | 1 | 88.48% |
© 2024 Yahoo. Todos los derechos reservados.