Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:19PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 19.50 | 21.30 | 0.00 | - | 2 | 11 | 355.08% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 18.30 | 20.30 | 0.00 | - | 1 | 1 | 319.53% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.50 | 19.50 | 0.00 | - | 3 | 10 | 431.25% |
| SMTC240517C00023000 | 2024-05-09 12:23PM EDT | 23.00 | 16.80 | 16.50 | 17.60 | +0.30 | +1.82% | 1 | 7 | 242.97% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 15.30 | 16.70 | 0.00 | - | 2 | 189 | 217.97% |
| SMTC240517C00025000 | 2024-05-07 10:55AM EDT | 25.00 | 15.02 | 14.60 | 14.90 | 0.00 | - | 25 | 354 | 50.00% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 13.20 | 14.50 | 0.00 | - | 50 | 66 | 157.03% |
| SMTC240517C00027000 | 2024-05-08 9:40AM EDT | 27.00 | 13.46 | 12.60 | 12.90 | 0.00 | - | 1 | 278 | 50.00% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 11.30 | 12.30 | 0.00 | - | 10 | 97 | 118.75% |
| SMTC240517C00029000 | 2024-05-06 2:48PM EDT | 29.00 | 11.00 | 10.60 | 10.90 | 0.00 | - | 1 | 185 | 50.00% |
| SMTC240517C00030000 | 2024-05-03 9:49AM EDT | 30.00 | 9.13 | 9.60 | 10.20 | 0.00 | - | 1 | 2,179 | 120.31% |
| SMTC240517C00031000 | 2024-05-09 9:38AM EDT | 31.00 | 10.00 | 8.60 | 8.90 | 0.00 | - | 1 | 2,022 | 50.00% |
| SMTC240517C00032000 | 2024-05-09 1:27PM EDT | 32.00 | 7.07 | 7.60 | 7.90 | 0.00 | - | 14 | 1,016 | 97.66% |
| SMTC240517C00033000 | 2024-05-09 2:20PM EDT | 33.00 | 6.00 | 6.60 | 7.00 | 0.00 | - | 6 | 347 | 69.14% |
| SMTC240517C00034000 | 2024-05-09 2:42PM EDT | 34.00 | 5.00 | 5.70 | 5.90 | 0.00 | - | 2 | 906 | 59.77% |
| SMTC240517C00035000 | 2024-05-09 1:40PM EDT | 35.00 | 3.80 | 4.50 | 4.90 | 0.00 | - | 7 | 1,032 | 64.45% |
| SMTC240517C00036000 | 2024-05-06 3:58PM EDT | 36.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 18 | 316 | 62.11% |
| SMTC240517C00037000 | 2024-05-09 2:33PM EDT | 37.00 | 3.01 | 2.65 | 3.10 | +0.63 | +26.47% | 1 | 2,757 | 56.64% |
| SMTC240517C00038000 | 2024-05-09 3:51PM EDT | 38.00 | 2.15 | 1.90 | 2.30 | +0.60 | +38.71% | 1 | 1,673 | 53.71% |
| SMTC240517C00039000 | 2024-05-10 12:51PM EDT | 39.00 | 1.60 | 1.55 | 1.60 | +0.40 | +33.33% | 60 | 247 | 50.00% |
| SMTC240517C00040000 | 2024-05-10 11:50AM EDT | 40.00 | 1.10 | 1.05 | 1.10 | +0.35 | +46.67% | 27 | 405 | 50.78% |
| SMTC240517C00041000 | 2024-05-10 12:51PM EDT | 41.00 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 17 | 615 | 51.37% |
| SMTC240517C00042000 | 2024-05-10 12:34PM EDT | 42.00 | 0.40 | 0.40 | 0.45 | +0.18 | +81.82% | 55 | 524 | 51.27% |
| SMTC240517C00043000 | 2024-05-10 10:09AM EDT | 43.00 | 0.15 | 0.20 | 0.30 | -0.17 | -53.12% | 2 | 23 | 51.66% |
| SMTC240517C00044000 | 2024-05-09 9:44AM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 112 | 52.93% |
| SMTC240517C00045000 | 2024-05-09 2:00PM EDT | 45.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 31 | 1,453 | 55.47% |
| SMTC240517C00046000 | 2024-05-08 10:20AM EDT | 46.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 11 | 62.89% |
| SMTC240517C00047000 | 2024-05-08 10:50AM EDT | 47.00 | 0.10 | 0.05 | 0.95 | 0.00 | - | - | 10 | 106.35% |
| SMTC240517C00048000 | 2024-05-08 12:00PM EDT | 48.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 2 | 83.59% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 271.88% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 396.48% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 239.06% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 350.78% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 329.69% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 196.88% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 291.02% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 273.05% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 255.86% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2,005 | 148.44% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 223.05% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 126.56% |
| SMTC240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1,797 | 151.17% |
| SMTC240517P00028000 | 2024-05-07 10:19AM EDT | 28.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 134 | 107.03% |
| SMTC240517P00029000 | 2024-05-08 10:51AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| SMTC240517P00030000 | 2024-05-06 12:05PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 160 | 98.05% |
| SMTC240517P00031000 | 2024-05-08 2:53PM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1,305 | 136.72% |
| SMTC240517P00032000 | 2024-05-09 12:14PM EDT | 32.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 123.44% |
| SMTC240517P00033000 | 2024-05-08 9:54AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 202 | 110.35% |
| SMTC240517P00034000 | 2024-05-08 9:54AM EDT | 34.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 64.45% |
| SMTC240517P00035000 | 2024-05-09 1:26PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 50.39% |
| SMTC240517P00036000 | 2024-05-10 11:33AM EDT | 36.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 9 | 86 | 53.32% |
| SMTC240517P00037000 | 2024-05-10 12:06PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 17 | 100 | 50.00% |
| SMTC240517P00038000 | 2024-05-10 12:29PM EDT | 38.00 | 0.50 | 0.45 | 0.55 | -0.18 | -26.47% | 23 | 62 | 51.07% |
| SMTC240517P00039000 | 2024-05-10 11:43AM EDT | 39.00 | 0.77 | 0.80 | 0.90 | -0.38 | -33.04% | 34 | 86 | 51.07% |
| SMTC240517P00040000 | 2024-05-10 9:37AM EDT | 40.00 | 1.31 | 1.35 | 1.40 | +0.36 | +37.89% | 5 | 35 | 52.93% |
| SMTC240517P00041000 | 2024-05-09 1:29PM EDT | 41.00 | 2.40 | 1.95 | 2.05 | 0.00 | - | 4 | 3 | 53.61% |
| SMTC240517P00042000 | 2024-05-09 11:26AM EDT | 42.00 | 2.20 | 2.65 | 2.80 | 0.00 | - | 4 | 8 | 54.00% |
| SMTC240517P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 2.50 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 55.08% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 5.20 | 5.60 | 0.00 | - | 6 | 1 | 61.13% |
© 2024 Yahoo. Todos los derechos reservados.