Mercados españoles abiertos en 3 hrs 59 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
58.625,62 -394,45 (-0,67%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 29.60 | 33.50 | 0.00 | - | 10 | 16 | 0.00% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 267.19% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 323.05% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 164.99% |
| SMTC250117C00020000 | 2024-06-27 12:13PM EDT | 20.00 | 10.50 | 11.50 | 13.90 | 0.00 | - | 10 | 79 | 67.16% |
| SMTC250117C00022000 | 2024-06-26 10:21AM EDT | 22.00 | 10.65 | 10.70 | 11.60 | 0.00 | - | 2 | 128 | 65.06% |
| SMTC250117C00025000 | 2024-06-27 3:10PM EDT | 25.00 | 7.45 | 7.60 | 9.40 | 0.00 | - | 5 | 59 | 54.86% |
| SMTC250117C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 6.80 | 7.90 | 8.20 | 0.00 | - | 1 | 34 | 64.50% |
| SMTC250117C00028000 | 2024-06-26 3:01PM EDT | 28.00 | 6.20 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 64.75% |
| SMTC250117C00029000 | 2024-06-14 12:13PM EDT | 29.00 | 5.70 | 6.80 | 7.10 | 0.00 | - | - | 7 | 63.43% |
| SMTC250117C00030000 | 2024-06-28 2:35PM EDT | 30.00 | 5.35 | 6.40 | 6.60 | 0.00 | - | 12 | 840 | 63.56% |
| SMTC250117C00031000 | 2024-06-28 2:06PM EDT | 31.00 | 4.75 | 5.90 | 6.20 | 0.00 | - | 4 | 32 | 63.38% |
| SMTC250117C00032000 | 2024-07-01 9:55AM EDT | 32.00 | 4.60 | 5.40 | 5.70 | +0.60 | +15.00% | 1 | 144 | 62.37% |
| SMTC250117C00034000 | 2024-06-10 11:25AM EDT | 34.00 | 6.33 | 4.60 | 5.00 | 0.00 | - | 10 | 10 | 62.26% |
| SMTC250117C00035000 | 2024-06-21 3:13PM EDT | 35.00 | 4.12 | 4.30 | 4.60 | 0.00 | - | 31 | 528 | 62.10% |
| SMTC250117C00036000 | 2024-06-11 1:50PM EDT | 36.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | - | 2 | 61.69% |
| SMTC250117C00037000 | 2024-06-12 2:10PM EDT | 37.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 1 | 52 | 61.60% |
| SMTC250117C00038000 | 2024-06-25 1:32PM EDT | 38.00 | 2.95 | 3.40 | 3.70 | 0.00 | - | 3 | 5 | 61.82% |
| SMTC250117C00040000 | 2024-06-28 11:06AM EDT | 40.00 | 2.46 | 2.95 | 3.10 | 0.00 | - | 4 | 450 | 61.40% |
| SMTC250117C00041000 | 2024-06-12 3:45PM EDT | 41.00 | 2.80 | 2.65 | 2.90 | 0.00 | - | - | 201 | 61.04% |
| SMTC250117C00042000 | 2024-06-06 12:14PM EDT | 42.00 | 6.80 | 2.45 | 2.70 | 0.00 | - | 1 | 620 | 61.04% |
| SMTC250117C00045000 | 2024-06-26 12:56PM EDT | 45.00 | 1.75 | 1.95 | 2.15 | 0.00 | - | 1 | 461 | 61.01% |
| SMTC250117C00047000 | 2024-06-25 10:12AM EDT | 47.00 | 1.50 | 0.30 | 1.85 | 0.00 | - | - | 4 | 51.12% |
| SMTC250117C00050000 | 2024-06-25 11:49AM EDT | 50.00 | 1.15 | 0.65 | 2.40 | 0.00 | - | 1 | 916 | 62.74% |
| SMTC250117C00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.92 | 0.40 | 1.10 | 0.00 | - | 4 | 274 | 56.93% |
| SMTC250117C00060000 | 2024-06-03 10:39AM EDT | 60.00 | 3.00 | 0.25 | 1.95 | 0.00 | - | 6 | 33 | 69.48% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-06-07 11:01AM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 126.56% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 740 | 98.05% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 123.24% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 120.26% |
| SMTC250117P00015000 | 2024-07-01 3:09PM EDT | 15.00 | 0.40 | 0.15 | 0.85 | -0.10 | -20.00% | 10 | 21 | 75.20% |
| SMTC250117P00018000 | 2024-06-07 1:23PM EDT | 18.00 | 0.87 | 0.55 | 0.70 | 0.00 | - | 5 | 42 | 63.38% |
| SMTC250117P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 2 | 222 | 61.13% |
| SMTC250117P00022000 | 2024-06-13 2:54PM EDT | 22.00 | 1.80 | 1.15 | 1.45 | 0.00 | - | 1 | 47 | 58.79% |
| SMTC250117P00025000 | 2024-06-24 3:38PM EDT | 25.00 | 2.62 | 2.00 | 2.30 | 0.00 | - | 40 | 54 | 57.06% |
| SMTC250117P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | 1 | 35 | 56.64% |
| SMTC250117P00030000 | 2024-06-27 9:47AM EDT | 30.00 | 5.10 | 3.10 | 4.40 | 0.00 | - | 5 | 23 | 56.76% |
| SMTC250117P00032000 | 2024-06-21 10:18AM EDT | 32.00 | 6.65 | 5.20 | 5.40 | 0.00 | - | 8 | 33 | 54.20% |
| SMTC250117P00033000 | 2024-06-07 12:56PM EDT | 33.00 | 6.60 | 5.70 | 6.00 | 0.00 | - | 3 | 3 | 53.54% |
| SMTC250117P00034000 | 2024-06-11 1:33PM EDT | 34.00 | 7.01 | 6.30 | 6.70 | 0.00 | - | 13 | 17 | 53.69% |
| SMTC250117P00035000 | 2024-06-10 9:31AM EDT | 35.00 | 7.90 | 6.90 | 7.30 | 0.00 | - | 2 | 87 | 52.98% |
| SMTC250117P00036000 | 2024-06-07 9:57AM EDT | 36.00 | 8.90 | 7.60 | 8.00 | 0.00 | - | 16 | 16 | 53.06% |
| SMTC250117P00037000 | 2024-06-07 9:52AM EDT | 37.00 | 9.98 | 8.30 | 8.70 | 0.00 | - | 24 | 38 | 52.88% |
| SMTC250117P00040000 | 2024-06-05 3:28PM EDT | 40.00 | 8.20 | 10.40 | 10.80 | 0.00 | - | 156 | 339 | 50.76% |
| SMTC250117P00042000 | 2024-06-05 3:16PM EDT | 42.00 | 9.30 | 10.40 | 13.70 | 0.00 | - | 32 | 334 | 68.24% |
| SMTC250117P00045000 | 2024-06-06 10:51AM EDT | 45.00 | 9.80 | 12.60 | 15.40 | 0.00 | - | 1 | 19 | 59.13% |
| SMTC250117P00050000 | 2024-06-07 10:29AM EDT | 50.00 | 20.50 | 18.70 | 19.40 | 0.00 | - | 5 | 121 | 53.00% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 24.30 | 25.00 | 0.00 | - | 6 | 13 | 64.23% |
| SMTC250117P00060000 | 2024-06-03 10:39AM EDT | 60.00 | 21.97 | 27.30 | 30.70 | 0.00 | - | 7 | 0 | 57.18% |
© 2024 Yahoo. Todos los derechos reservados.