Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.080,54 +236,37 (+0,38%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00025000 | 2024-06-13 12:11PM EDT | 25.00 | 5.50 | 4.90 | 6.30 | 0.00 | - | 2 | 13 | 83.69% |
| SMTC240719C00027000 | 2024-06-13 2:22PM EDT | 27.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 4 | 4 | 54.39% |
| SMTC240719C00028000 | 2024-06-13 2:37PM EDT | 28.00 | 2.90 | 2.70 | 2.80 | 0.00 | - | 9 | 9 | 53.96% |
| SMTC240719C00029000 | 2024-06-14 11:19AM EDT | 29.00 | 1.90 | 2.10 | 2.20 | -0.55 | -22.45% | 12 | 11 | 52.64% |
| SMTC240719C00030000 | 2024-06-14 3:48PM EDT | 30.00 | 1.60 | 1.60 | 1.70 | -0.15 | -8.57% | 98 | 237 | 51.81% |
| SMTC240719C00031000 | 2024-06-14 11:45AM EDT | 31.00 | 1.10 | 1.20 | 1.30 | -0.33 | -23.08% | 13 | 23 | 51.47% |
| SMTC240719C00032000 | 2024-06-14 10:36AM EDT | 32.00 | 0.85 | 0.90 | 1.00 | -0.21 | -19.81% | 13 | 428 | 51.86% |
| SMTC240719C00033000 | 2024-06-13 3:30PM EDT | 33.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 8 | 540 | 51.76% |
| SMTC240719C00034000 | 2024-06-14 9:50AM EDT | 34.00 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 4 | 47 | 53.32% |
| SMTC240719C00035000 | 2024-06-14 12:48PM EDT | 35.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 65 | 295 | 54.39% |
| SMTC240719C00036000 | 2024-06-13 2:03PM EDT | 36.00 | 0.36 | 0.30 | 0.90 | 0.00 | - | 3 | 111 | 67.48% |
| SMTC240719C00037000 | 2024-06-14 12:56PM EDT | 37.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 6 | 1,531 | 56.25% |
| SMTC240719C00038000 | 2024-06-14 9:30AM EDT | 38.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 200 | 431 | 57.62% |
| SMTC240719C00039000 | 2024-06-13 3:26PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 581 | 60.16% |
| SMTC240719C00040000 | 2024-06-14 10:12AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 206 | 428 | 59.77% |
| SMTC240719C00041000 | 2024-06-13 10:55AM EDT | 41.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 88 | 71.88% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 150 | 87.01% |
| SMTC240719C00043000 | 2024-06-12 10:30AM EDT | 43.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 166 | 77.54% |
| SMTC240719C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 4 | 108 | 94.92% |
| SMTC240719C00045000 | 2024-06-13 9:53AM EDT | 45.00 | 0.07 | 0.05 | 0.65 | 0.00 | - | 1 | 99 | 95.51% |
| SMTC240719C00046000 | 2024-06-10 1:54PM EDT | 46.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 11 | 40 | 102.25% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 59 | 105.76% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 107.52% |
| SMTC240719C00050000 | 2024-06-13 10:22AM EDT | 50.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 113.97% |
| SMTC240719C00055000 | 2024-06-10 11:52AM EDT | 55.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 135.35% |
| SMTC240719C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 112.11% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-12 12:01PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 65 | 80 | 75.00% |
| SMTC240719P00025000 | 2024-06-14 2:43PM EDT | 25.00 | 0.39 | 0.30 | 0.45 | -0.09 | -18.75% | 4 | 62 | 54.49% |
| SMTC240719P00027000 | 2024-06-12 2:00PM EDT | 27.00 | 0.59 | 0.70 | 0.80 | 0.00 | - | - | 1 | 50.29% |
| SMTC240719P00029000 | 2024-06-14 3:13PM EDT | 29.00 | 1.60 | 1.45 | 1.55 | +0.12 | +8.11% | 123 | 46 | 50.64% |
| SMTC240719P00030000 | 2024-06-14 2:57PM EDT | 30.00 | 2.05 | 1.95 | 2.05 | -0.05 | -2.38% | 21 | 373 | 49.85% |
| SMTC240719P00032000 | 2024-06-13 12:01PM EDT | 32.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 10 | 136 | 51.27% |
| SMTC240719P00033000 | 2024-06-12 11:51AM EDT | 33.00 | 4.00 | 4.00 | 4.20 | +0.76 | +23.46% | 1 | 142 | 52.78% |
| SMTC240719P00034000 | 2024-06-14 10:41AM EDT | 34.00 | 5.39 | 4.30 | 6.70 | +0.54 | +11.13% | 1 | 106 | 69.97% |
| SMTC240719P00035000 | 2024-06-12 11:16AM EDT | 35.00 | 4.80 | 5.70 | 5.90 | 0.00 | - | 1 | 23 | 50.20% |
| SMTC240719P00036000 | 2024-06-07 12:25PM EDT | 36.00 | 5.49 | 5.30 | 6.90 | 0.00 | - | 8 | 54 | 60.35% |
| SMTC240719P00037000 | 2024-06-10 10:13AM EDT | 37.00 | 6.50 | 6.90 | 7.90 | 0.00 | - | 2 | 56 | 65.63% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 7.30 | 9.70 | 0.00 | - | 1 | 101 | 102.25% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 9.10 | 10.00 | 0.00 | - | 21 | 34 | 51.37% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 9.60 | 10.80 | 0.00 | - | 1 | 275 | 74.61% |
| SMTC240719P00041000 | 2024-06-06 12:30PM EDT | 41.00 | 4.20 | 9.70 | 12.20 | 0.00 | - | 358 | 419 | 98.73% |
| SMTC240719P00042000 | 2024-06-06 10:31AM EDT | 42.00 | 3.60 | 11.00 | 14.70 | 0.00 | - | 12 | 22 | 85.94% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 13.00 | 15.20 | 0.00 | - | 1 | 11 | 103.03% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 14.10 | 16.40 | 0.00 | - | 5 | 5 | 114.16% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 15.10 | 17.70 | 0.00 | - | 2 | 1 | 124.81% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 20.00 | 21.00 | 0.00 | - | 4 | 0 | 74.22% |
