Mercados españoles abiertos en 3 hrs 57 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
58.666,98 -345,84 (-0,59%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00020000 | 2024-06-28 10:25AM EDT | 20.00 | 10.24 | 11.20 | 13.30 | 0.00 | - | 1 | 2 | 190.04% |
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 6.00 | 8.00 | 0.00 | - | 5 | 8 | 101.47% |
| SMTC240719C00027000 | 2024-06-24 9:30AM EDT | 27.00 | 3.53 | 4.20 | 6.70 | 0.00 | - | 1 | 5 | 100.88% |
| SMTC240719C00028000 | 2024-07-01 12:13PM EDT | 28.00 | 2.95 | 3.70 | 4.50 | +0.15 | +5.36% | 1 | 106 | 70.22% |
| SMTC240719C00029000 | 2024-07-01 3:16PM EDT | 29.00 | 2.75 | 2.90 | 3.10 | +0.70 | +34.15% | 4 | 1,245 | 52.73% |
| SMTC240719C00030000 | 2024-07-01 3:39PM EDT | 30.00 | 2.14 | 2.25 | 2.30 | +0.72 | +50.70% | 18 | 518 | 51.37% |
| SMTC240719C00031000 | 2024-07-01 3:56PM EDT | 31.00 | 1.60 | 0.60 | 1.75 | +0.80 | +100.00% | 67 | 645 | 53.71% |
| SMTC240719C00032000 | 2024-07-01 3:09PM EDT | 32.00 | 1.00 | 1.10 | 1.25 | +0.44 | +78.57% | 5 | 540 | 50.20% |
| SMTC240719C00033000 | 2024-07-01 3:27PM EDT | 33.00 | 0.75 | 0.75 | 0.85 | +0.30 | +66.67% | 366 | 4,496 | 51.86% |
| SMTC240719C00034000 | 2024-07-01 3:26PM EDT | 34.00 | 0.52 | 0.50 | 0.60 | +0.32 | +160.00% | 218 | 202 | 50.88% |
| SMTC240719C00035000 | 2024-07-01 3:44PM EDT | 35.00 | 0.35 | 0.35 | 0.45 | +0.15 | +75.00% | 685 | 320 | 53.22% |
| SMTC240719C00036000 | 2024-07-01 3:24PM EDT | 36.00 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 4 | 1,073 | 52.73% |
| SMTC240719C00037000 | 2024-07-01 1:22PM EDT | 37.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 4 | 1,534 | 56.35% |
| SMTC240719C00038000 | 2024-07-01 3:44PM EDT | 38.00 | 0.16 | 0.10 | 0.20 | +0.11 | +220.00% | 10 | 790 | 58.59% |
| SMTC240719C00039000 | 2024-06-25 12:15PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 10 | 575 | 64.45% |
| SMTC240719C00040000 | 2024-06-27 9:40AM EDT | 40.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 10 | 354 | 67.58% |
| SMTC240719C00041000 | 2024-06-27 12:17PM EDT | 41.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 96.19% |
| SMTC240719C00042000 | 2024-07-01 12:11PM EDT | 42.00 | 0.10 | 0.05 | 0.65 | -0.25 | -71.43% | 10 | 150 | 98.54% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 107.81% |
| SMTC240719C00044000 | 2024-07-01 12:35PM EDT | 44.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 112 | 109.57% |
| SMTC240719C00045000 | 2024-06-21 12:38PM EDT | 45.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 20 | 102 | 106.06% |
| SMTC240719C00046000 | 2024-06-20 3:33PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 38 | 123.73% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 126.66% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 131.45% |
| SMTC240719C00050000 | 2024-06-28 11:20AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 34 | 82 | 140.43% |
| SMTC240719C00055000 | 2024-06-28 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 55 | 160.94% |
| SMTC240719C00060000 | 2024-06-20 10:24AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 178.91% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-24 10:22AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 120 | 103 | 116.02% |
| SMTC240719P00023000 | 2024-06-21 1:28PM EDT | 23.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 111.91% |
| SMTC240719P00025000 | 2024-07-01 3:49PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | -0.13 | -56.52% | 4 | 64 | 69.14% |
| SMTC240719P00026000 | 2024-07-01 2:19PM EDT | 26.00 | 0.15 | 0.05 | 0.70 | -0.05 | -25.00% | 102 | 113 | 80.86% |
| SMTC240719P00027000 | 2024-07-01 12:31PM EDT | 27.00 | 0.22 | 0.10 | 0.25 | -0.38 | -63.33% | 10 | 223 | 54.88% |
| SMTC240719P00028000 | 2024-07-01 12:57PM EDT | 28.00 | 0.45 | 0.20 | 0.35 | -0.40 | -47.06% | 22 | 38 | 52.05% |
| SMTC240719P00029000 | 2024-07-01 12:29PM EDT | 29.00 | 0.70 | 0.40 | 0.50 | -0.37 | -34.58% | 202 | 180 | 50.29% |
| SMTC240719P00030000 | 2024-07-01 2:58PM EDT | 30.00 | 0.90 | 0.65 | 0.75 | -0.64 | -41.56% | 17 | 398 | 50.39% |
| SMTC240719P00031000 | 2024-06-28 3:50PM EDT | 31.00 | 2.05 | 1.00 | 1.15 | 0.00 | - | 3 | 78 | 50.10% |
| SMTC240719P00032000 | 2024-06-28 3:50PM EDT | 32.00 | 2.75 | 1.55 | 1.65 | 0.00 | - | 16 | 179 | 49.32% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 2.15 | 2.30 | 0.00 | - | 1 | 142 | 49.95% |
| SMTC240719P00034000 | 2024-06-28 3:51PM EDT | 34.00 | 4.49 | 2.90 | 3.10 | 0.00 | - | 5 | 101 | 53.03% |
| SMTC240719P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 1 | 23 | 50.68% |
| SMTC240719P00036000 | 2024-06-18 11:18AM EDT | 36.00 | 6.20 | 2.70 | 5.80 | 0.00 | - | 6 | 59 | 101.86% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 3.50 | 6.10 | 0.00 | - | 1 | 53 | 79.98% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 6.20 | 6.80 | 0.00 | - | 1 | 87 | 70.22% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 7.10 | 8.10 | 0.00 | - | 21 | 34 | 59.18% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 7.00 | 10.60 | 0.00 | - | 1 | 228 | 83.01% |
| SMTC240719P00041000 | 2024-06-26 3:43PM EDT | 41.00 | 11.50 | 9.00 | 11.50 | 0.00 | - | 9 | 0 | 116.89% |
| SMTC240719P00042000 | 2024-06-26 3:43PM EDT | 42.00 | 12.55 | 10.10 | 11.60 | 0.00 | - | 9 | 8 | 98.63% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 13.30 | 13.80 | 0.00 | - | 1 | 0 | 189.84% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 10.80 | 14.00 | 0.00 | - | 5 | 0 | 172.95% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 12.00 | 15.70 | 0.00 | - | 2 | 1 | 114.84% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 17.30 | 19.80 | 0.00 | - | 4 | 0 | 97.66% |
| SMTC240719P00055000 | 2024-06-28 10:26AM EDT | 55.00 | 24.80 | 22.50 | 24.60 | 0.00 | - | 1 | 1 | 114.06% |
© 2024 Yahoo. Todos los derechos reservados.