Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.323,56 +113,01 (+0,62%) Euro Stoxx 50
4.913,66 +11,06 (+0,23%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,10 +9,50 (+0,41%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
57.540,64 +480,63 (+0,84%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00020000 | 2024-06-26 10:14AM EDT | 20.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SMTC240719C00027000 | 2024-06-24 9:30AM EDT | 27.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMTC240719C00028000 | 2024-06-27 12:56PM EDT | 28.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 107 | 106 | 0.00% |
| SMTC240719C00029000 | 2024-06-27 3:00PM EDT | 29.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,458 | 1,366 | 1.56% |
| SMTC240719C00030000 | 2024-06-27 3:56PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 255 | 566 | 6.25% |
| SMTC240719C00031000 | 2024-06-27 3:54PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,083 | 649 | 6.25% |
| SMTC240719C00032000 | 2024-06-27 1:58PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 532 | 12.50% |
| SMTC240719C00033000 | 2024-06-27 3:00PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 4,500 | 12.50% |
| SMTC240719C00034000 | 2024-06-27 1:37PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| SMTC240719C00035000 | 2024-06-26 10:38AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 25.00% |
| SMTC240719C00036000 | 2024-06-21 1:19PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 1,073 | 25.00% |
| SMTC240719C00037000 | 2024-06-27 11:53AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,539 | 25.00% |
| SMTC240719C00038000 | 2024-06-27 12:30PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 790 | 25.00% |
| SMTC240719C00039000 | 2024-06-25 12:15PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 25.00% |
| SMTC240719C00040000 | 2024-06-27 9:40AM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 25.00% |
| SMTC240719C00041000 | 2024-06-27 12:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| SMTC240719C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 50.00% |
| SMTC240719C00045000 | 2024-06-21 12:38PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 50.00% |
| SMTC240719C00046000 | 2024-06-20 3:33PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 50.00% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| SMTC240719C00050000 | 2024-06-18 1:48PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| SMTC240719C00055000 | 2024-06-27 2:03PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 50.00% |
| SMTC240719C00060000 | 2024-06-20 10:24AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-24 10:22AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 103 | 25.00% |
| SMTC240719P00023000 | 2024-06-21 1:28PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| SMTC240719P00025000 | 2024-06-21 12:44PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| SMTC240719P00026000 | 2024-06-26 12:24PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| SMTC240719P00027000 | 2024-06-27 11:42AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 210 | 223 | 6.25% |
| SMTC240719P00028000 | 2024-06-27 2:22PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 3.13% |
| SMTC240719P00029000 | 2024-06-27 11:42AM EDT | 29.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 0.00% |
| SMTC240719P00030000 | 2024-06-27 2:25PM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 0.00% |
| SMTC240719P00031000 | 2024-06-21 2:38PM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| SMTC240719P00032000 | 2024-06-27 2:39PM EDT | 32.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 29 | 164 | 0.00% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| SMTC240719P00034000 | 2024-06-27 2:34PM EDT | 34.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| SMTC240719P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SMTC240719P00036000 | 2024-06-18 11:18AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| SMTC240719P00041000 | 2024-06-26 3:43PM EDT | 41.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SMTC240719P00042000 | 2024-06-26 3:43PM EDT | 42.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
