Deutsche Märkte schließen in 4 Stunden 4 Minuten

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,69-0,78 (-2,65%)
Börsenschluss: 04:00PM EDT
28,87 +0,18 (+0,63%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMTC240719C000200002024-06-26 10:14AM EDT20.0010.300.000.000.00-110.00%
SMTC240719C000250002024-06-17 2:52PM EDT25.006.100.000.000.00-580.00%
SMTC240719C000270002024-06-24 9:30AM EDT27.003.530.000.000.00-150.00%
SMTC240719C000280002024-06-27 12:56PM EDT28.001.740.000.000.00-1071060.00%
SMTC240719C000290002024-06-27 3:00PM EDT29.001.300.000.000.00-1,4581,3661.56%
SMTC240719C000300002024-06-27 3:56PM EDT30.000.900.000.000.00-2555666.25%
SMTC240719C000310002024-06-27 3:54PM EDT31.000.550.000.000.00-2,0836496.25%
SMTC240719C000320002024-06-27 1:58PM EDT32.000.400.000.000.00-853212.50%
SMTC240719C000330002024-06-27 3:00PM EDT33.000.300.000.000.00-244,50012.50%
SMTC240719C000340002024-06-27 1:37PM EDT34.000.200.000.000.00-120212.50%
SMTC240719C000350002024-06-26 10:38AM EDT35.000.300.000.000.00-732325.00%
SMTC240719C000360002024-06-21 1:19PM EDT36.000.300.000.000.00-91,07325.00%
SMTC240719C000370002024-06-27 11:53AM EDT37.000.100.000.000.00-371,53925.00%
SMTC240719C000380002024-06-27 12:30PM EDT38.000.050.000.000.00-5079025.00%
SMTC240719C000390002024-06-25 12:15PM EDT39.000.080.000.000.00-157525.00%
SMTC240719C000400002024-06-27 9:40AM EDT40.000.340.000.000.00-1035425.00%
SMTC240719C000410002024-06-27 12:17PM EDT41.000.050.000.000.00-18625.00%
SMTC240719C000420002024-06-11 10:21AM EDT42.000.350.000.000.00-115025.00%
SMTC240719C000430002024-06-14 9:48AM EDT43.000.050.000.000.00-116650.00%
SMTC240719C000440002024-06-12 9:45AM EDT44.000.160.000.000.00-410850.00%
SMTC240719C000450002024-06-21 12:38PM EDT45.000.400.000.000.00-2010250.00%
SMTC240719C000460002024-06-20 3:33PM EDT46.000.400.000.000.00-113850.00%
SMTC240719C000470002024-06-11 10:58AM EDT47.000.200.000.000.00-25950.00%
SMTC240719C000480002024-06-07 2:02PM EDT48.000.100.000.000.00-55150.00%
SMTC240719C000500002024-06-18 1:48PM EDT50.000.100.000.000.00-35750.00%
SMTC240719C000550002024-06-27 2:03PM EDT55.000.100.000.000.00-134250.00%
SMTC240719C000600002024-06-20 10:24AM EDT60.000.050.000.000.00-21650.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMTC240719P000200002024-06-24 10:22AM EDT20.000.050.000.000.00-3210325.00%
SMTC240719P000230002024-06-21 1:28PM EDT23.000.100.000.000.00-202025.00%
SMTC240719P000250002024-06-21 12:44PM EDT25.000.230.000.000.00-16412.50%
SMTC240719P000260002024-06-26 12:24PM EDT26.000.200.000.000.00-111312.50%
SMTC240719P000270002024-06-27 11:42AM EDT27.000.600.000.000.00-2102236.25%
SMTC240719P000280002024-06-27 2:22PM EDT28.000.850.000.000.00-16383.13%
SMTC240719P000290002024-06-27 11:42AM EDT29.001.550.000.000.00-61810.00%
SMTC240719P000300002024-06-27 2:25PM EDT30.001.900.000.000.00-53980.00%
SMTC240719P000310002024-06-21 2:38PM EDT31.002.050.000.000.00-5750.00%
SMTC240719P000320002024-06-27 2:39PM EDT32.003.400.000.000.00-291640.00%
SMTC240719P000330002024-06-17 11:17AM EDT33.003.600.000.000.00-11420.00%
SMTC240719P000340002024-06-27 2:34PM EDT34.005.200.000.000.00-31060.00%
SMTC240719P000350002024-06-18 3:56PM EDT35.005.700.000.000.00-1230.00%
SMTC240719P000360002024-06-18 11:18AM EDT36.006.200.000.000.00-6590.00%
SMTC240719P000370002024-06-17 11:20AM EDT37.007.130.000.000.00-1530.00%
SMTC240719P000380002024-06-12 11:16AM EDT38.007.300.000.000.00-1870.00%
SMTC240719P000390002024-06-06 3:31PM EDT39.003.400.000.000.00-21340.00%
SMTC240719P000400002024-06-13 10:12AM EDT40.0010.320.000.000.00-12280.00%
SMTC240719P000410002024-06-26 3:43PM EDT41.0011.500.000.000.00-900.00%
SMTC240719P000420002024-06-26 3:43PM EDT42.0012.550.000.000.00-980.00%
SMTC240719P000430002024-05-29 10:40AM EDT43.004.900.000.000.00-100.00%
SMTC240719P000440002024-06-06 10:22AM EDT44.004.880.000.000.00-500.00%
SMTC240719P000450002024-06-06 9:37AM EDT45.004.200.000.000.00-210.00%
SMTC240719P000500002024-06-07 9:46AM EDT50.0019.400.000.000.00-400.00%