Mercados españoles abiertos en 4 hrs 12 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.780,30 +149,24 (+0,38%) Dólar/Euro
1,0738 -0,0005 (-0,04%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.611,12 -382,96 (-0,65%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 132.91% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 20.50 | 25.20 | 0.00 | - | 1 | 5 | 88.23% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 16 | 16 | 79.83% |
| SMTC260116C00015000 | 2024-06-17 1:05PM EDT | 15.00 | 17.75 | 16.50 | 21.20 | 0.00 | - | 2 | 40 | 75.64% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 161.65% |
| SMTC260116C00020000 | 2024-06-25 9:31AM EDT | 20.00 | 14.00 | 13.60 | 16.90 | 0.00 | - | 1 | 29 | 67.70% |
| SMTC260116C00022000 | 2024-06-26 10:18AM EDT | 22.00 | 13.30 | 12.10 | 16.40 | 0.00 | - | 2 | 25 | 68.14% |
| SMTC260116C00025000 | 2024-06-28 2:18PM EDT | 25.00 | 11.00 | 11.10 | 12.90 | 0.00 | - | 1 | 29 | 61.30% |
| SMTC260116C00027000 | 2024-06-28 2:37PM EDT | 27.00 | 10.10 | 11.10 | 12.00 | 0.00 | - | 3 | 69 | 64.72% |
| SMTC260116C00030000 | 2024-07-01 3:11PM EDT | 30.00 | 10.10 | 10.20 | 10.70 | +1.70 | +20.24% | 1 | 105 | 65.23% |
| SMTC260116C00032000 | 2024-06-27 10:33AM EDT | 32.00 | 7.78 | 9.40 | 9.90 | 0.00 | - | 1 | 19 | 64.55% |
| SMTC260116C00035000 | 2024-06-28 10:01AM EDT | 35.00 | 7.50 | 8.40 | 8.80 | 0.00 | - | 2 | 146 | 63.88% |
| SMTC260116C00037000 | 2024-07-01 11:35AM EDT | 37.00 | 6.80 | 7.50 | 8.20 | -0.10 | -1.45% | 3 | 48 | 62.72% |
| SMTC260116C00040000 | 2024-06-24 10:00AM EDT | 40.00 | 6.40 | 6.60 | 7.30 | 0.00 | - | 1 | 62 | 61.93% |
| SMTC260116C00042000 | 2024-06-27 10:33AM EDT | 42.00 | 5.18 | 6.30 | 6.80 | 0.00 | - | 2 | 8 | 62.37% |
| SMTC260116C00045000 | 2024-06-18 11:43AM EDT | 45.00 | 5.28 | 5.60 | 6.10 | 0.00 | - | 4 | 10 | 61.93% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 3.50 | 6.30 | 0.00 | - | 3 | 66 | 61.58% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 2.70 | 5.50 | 0.00 | - | 3 | 0 | 61.15% |
| SMTC260116C00060000 | 2024-06-27 12:52PM EDT | 60.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | 1 | 2 | 61.54% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 89.26% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 95.31% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 119.75% |
| SMTC260116P00013000 | 2024-06-25 10:14AM EDT | 13.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | 41 | 2,569 | 62.01% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 1.10 | 1.45 | 0.00 | - | 18 | 58 | 59.52% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 0.70 | 2.20 | 0.00 | - | 5 | 15 | 50.12% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 53.20% |
| SMTC260116P00022000 | 2024-06-24 3:54PM EDT | 22.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 1 | 5 | 54.35% |
| SMTC260116P00025000 | 2024-06-25 12:23PM EDT | 25.00 | 4.90 | 4.20 | 4.80 | 0.00 | - | 490 | 1,721 | 53.27% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 5.20 | 5.70 | 0.00 | - | 1 | 17 | 52.65% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 6.70 | 7.20 | 0.00 | - | 2 | 6 | 51.22% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 44.71% |
| SMTC260116P00037000 | 2024-06-12 11:51AM EDT | 37.00 | 11.88 | 10.90 | 11.40 | 0.00 | - | 4 | 2 | 50.17% |
© 2024 Yahoo. Todos los derechos reservados.