Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,58 +149,52 (+0,38%) Dólar/Euro
1,0738 -0,0005 (-0,04%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.614,83 -355,68 (-0,60%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 440.04% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 0.00% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 220.70% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 12.40 | 14.80 | 0.00 | - | 1 | 22 | 110.60% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 308.30% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 137.01% |
| SMTC240920C00022000 | 2024-06-25 10:14AM EDT | 22.00 | 8.85 | 9.70 | 10.80 | 0.00 | - | 309 | 347 | 75.20% |
| SMTC240920C00023000 | 2024-06-26 3:47PM EDT | 23.00 | 7.60 | 9.20 | 9.50 | 0.00 | - | 4 | 16 | 71.53% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 268.85% |
| SMTC240920C00025000 | 2024-06-21 11:03AM EDT | 25.00 | 6.50 | 7.30 | 8.20 | 0.00 | - | 2 | 295 | 68.51% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 6.80 | 7.90 | 0.00 | - | 16 | 31 | 74.90% |
| SMTC240920C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 4.90 | 6.10 | 6.40 | 0.00 | - | 24 | 150 | 65.09% |
| SMTC240920C00028000 | 2024-07-01 11:34AM EDT | 28.00 | 4.40 | 5.50 | 5.70 | +0.10 | +2.33% | 5 | 61 | 64.36% |
| SMTC240920C00029000 | 2024-07-01 10:00AM EDT | 29.00 | 4.20 | 4.90 | 5.10 | +0.50 | +13.51% | 1 | 115 | 63.82% |
| SMTC240920C00030000 | 2024-07-01 3:53PM EDT | 30.00 | 4.32 | 4.30 | 4.60 | +0.89 | +25.95% | 15 | 236 | 63.43% |
| SMTC240920C00031000 | 2024-07-01 3:55PM EDT | 31.00 | 3.90 | 3.80 | 4.00 | +0.70 | +21.88% | 59 | 1,145 | 62.28% |
| SMTC240920C00032000 | 2024-07-01 2:27PM EDT | 32.00 | 2.95 | 3.40 | 3.60 | +0.15 | +5.36% | 11 | 277 | 62.99% |
| SMTC240920C00033000 | 2024-07-01 3:44PM EDT | 33.00 | 3.00 | 3.00 | 3.20 | +0.85 | +39.53% | 5 | 94 | 62.99% |
| SMTC240920C00034000 | 2024-06-28 9:48AM EDT | 34.00 | 1.70 | 2.60 | 2.75 | 0.00 | - | 2 | 156 | 61.91% |
| SMTC240920C00035000 | 2024-07-01 3:25PM EDT | 35.00 | 2.23 | 2.25 | 2.40 | +0.48 | +27.43% | 10 | 217 | 61.43% |
| SMTC240920C00036000 | 2024-06-25 3:26PM EDT | 36.00 | 1.50 | 1.95 | 2.20 | 0.00 | - | 2 | 72 | 62.13% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 1.70 | 1.85 | 0.00 | - | 1 | 1,107 | 61.35% |
| SMTC240920C00038000 | 2024-06-27 10:07AM EDT | 38.00 | 0.90 | 1.50 | 1.65 | 0.00 | - | 2 | 19 | 61.87% |
| SMTC240920C00039000 | 2024-06-25 3:34PM EDT | 39.00 | 1.00 | 1.30 | 1.45 | +0.01 | +1.01% | 2 | 178 | 61.91% |
| SMTC240920C00040000 | 2024-07-01 3:11PM EDT | 40.00 | 1.13 | 1.15 | 1.30 | +0.43 | +61.43% | 1 | 100 | 62.55% |
| SMTC240920C00041000 | 2024-06-24 11:48AM EDT | 41.00 | 0.80 | 0.90 | 1.15 | 0.00 | - | 5 | 198 | 61.62% |
| SMTC240920C00042000 | 2024-06-28 10:18AM EDT | 42.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 100 | 126 | 62.50% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.60 | 0.85 | 0.00 | - | - | 4 | 63.28% |
| SMTC240920C00045000 | 2024-06-28 11:43AM EDT | 45.00 | 0.46 | 0.55 | 0.70 | 0.00 | - | 1 | 896 | 63.14% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.35 | 0.85 | 0.00 | - | - | 0 | 64.94% |
| SMTC240920C00047000 | 2024-06-27 12:00PM EDT | 47.00 | 0.35 | 0.45 | 0.80 | 0.00 | - | - | 2 | 68.16% |
| SMTC240920C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 1 | 280 | 66.21% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.15 | 0.35 | 0.00 | - | 100 | 169 | 69.73% |
| SMTC240920C00060000 | 2024-06-21 10:08AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 85.45% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 162.11% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 138.48% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 118.75% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 83.98% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 50 | 50 | 103.32% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 95.51% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.05 | 0.95 | 0.00 | - | 10 | 18 | 93.55% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.10 | 0.80 | 0.00 | - | 2 | 3 | 83.69% |
| SMTC240920P00020000 | 2024-07-01 9:57AM EDT | 20.00 | 0.35 | 0.10 | 0.90 | -0.15 | -30.00% | 2 | 826 | 79.20% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.25 | 0.45 | 0.00 | - | 3 | 49 | 65.63% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 76.07% |
| SMTC240920P00023000 | 2024-07-01 11:23AM EDT | 23.00 | 0.75 | 0.50 | 0.70 | +0.10 | +15.38% | 7 | 54 | 63.38% |
| SMTC240920P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 1.13 | 0.65 | 0.85 | 0.00 | - | 2 | 35 | 61.82% |
| SMTC240920P00025000 | 2024-06-21 12:53PM EDT | 25.00 | 1.25 | 0.75 | 1.05 | 0.00 | - | 2 | 311 | 59.52% |
| SMTC240920P00026000 | 2024-06-28 11:28AM EDT | 26.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 30 | 41 | 59.62% |
| SMTC240920P00027000 | 2024-06-27 12:00PM EDT | 27.00 | 2.15 | 1.35 | 1.55 | 0.00 | - | 2 | 100 | 58.72% |
| SMTC240920P00028000 | 2024-06-18 1:47PM EDT | 28.00 | 2.50 | 1.70 | 1.85 | 0.00 | - | 15 | 107 | 57.96% |
| SMTC240920P00029000 | 2024-06-24 2:54PM EDT | 29.00 | 2.85 | 2.05 | 2.25 | 0.00 | - | 1 | 91 | 57.35% |
| SMTC240920P00030000 | 2024-07-01 1:44PM EDT | 30.00 | 2.95 | 2.50 | 2.65 | -0.45 | -13.24% | 4 | 290 | 56.79% |
| SMTC240920P00031000 | 2024-07-01 12:03PM EDT | 31.00 | 3.70 | 2.95 | 3.20 | -0.20 | -5.13% | 1 | 232 | 56.69% |
| SMTC240920P00032000 | 2024-06-21 11:49AM EDT | 32.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 9 | 259 | 56.20% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | 66 | 115 | 56.25% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 4.70 | 4.90 | 0.00 | - | 89 | 209 | 55.52% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 79 | 284 | 54.93% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 10 | 11 | 54.49% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 6.60 | 8.90 | 0.00 | - | 16 | 44 | 69.97% |
| SMTC240920P00038000 | 2024-06-27 1:54PM EDT | 38.00 | 9.60 | 7.40 | 9.70 | 0.00 | - | 1 | 80 | 70.75% |
| SMTC240920P00039000 | 2024-06-27 3:24PM EDT | 39.00 | 10.40 | 8.20 | 10.10 | 0.00 | - | 1 | 85 | 67.33% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 8.70 | 9.70 | 0.00 | - | 5 | 95 | 50.64% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.20 | 11.80 | 0.00 | - | 2 | 86 | 81.59% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.00 | 12.80 | 0.00 | - | 7 | 86 | 83.20% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 11.70 | 14.30 | 0.00 | - | 1 | 44 | 68.07% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 18.00 | 19.50 | 0.00 | - | 4 | 0 | 60.64% |
© 2024 Yahoo. Todos los derechos reservados.