Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.338,67 +128,12 (+0,70%) Euro Stoxx 50
4.917,30 +14,70 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,00 +9,40 (+0,40%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
57.386,58 +369,11 (+0,65%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 567.09% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 103.03% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 285.74% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 374.37% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 190.28% |
| SMTC240920C00022000 | 2024-06-25 10:14AM EDT | 22.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 309 | 347 | 0.00% |
| SMTC240920C00023000 | 2024-06-26 3:47PM EDT | 23.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 319.29% |
| SMTC240920C00025000 | 2024-06-21 11:03AM EDT | 25.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMTC240920C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC240920C00028000 | 2024-06-27 2:24PM EDT | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SMTC240920C00029000 | 2024-06-25 1:17PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.78% |
| SMTC240920C00030000 | 2024-06-27 11:18AM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SMTC240920C00031000 | 2024-06-27 10:07AM EDT | 31.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMTC240920C00032000 | 2024-06-27 11:13AM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| SMTC240920C00033000 | 2024-06-26 10:19AM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 6.25% |
| SMTC240920C00034000 | 2024-06-27 11:28AM EDT | 34.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| SMTC240920C00035000 | 2024-06-27 10:30AM EDT | 35.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 12.50% |
| SMTC240920C00036000 | 2024-06-25 3:26PM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 12.50% |
| SMTC240920C00038000 | 2024-06-27 10:07AM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| SMTC240920C00039000 | 2024-06-25 3:34PM EDT | 39.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| SMTC240920C00040000 | 2024-06-27 1:56PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMTC240920C00041000 | 2024-06-24 11:48AM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 12.50% |
| SMTC240920C00042000 | 2024-06-18 3:37PM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 116 | 179 | 25.00% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SMTC240920C00045000 | 2024-06-27 11:28AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 896 | 25.00% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMTC240920C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SMTC240920C00060000 | 2024-06-21 10:08AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 106.64% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 73.83% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,308 | 826 | 12.50% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 62.26% |
| SMTC240920P00023000 | 2024-06-26 12:36PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| SMTC240920P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMTC240920P00025000 | 2024-06-21 12:53PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 6.25% |
| SMTC240920P00026000 | 2024-06-24 11:19AM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMTC240920P00027000 | 2024-06-27 12:00PM EDT | 27.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMTC240920P00028000 | 2024-06-18 1:47PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 1.56% |
| SMTC240920P00029000 | 2024-06-24 2:54PM EDT | 29.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| SMTC240920P00030000 | 2024-06-25 10:45AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240920P00031000 | 2024-06-18 3:53PM EDT | 31.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SMTC240920P00032000 | 2024-06-21 11:49AM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 259 | 0.00% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 89 | 209 | 0.00% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.00% |
| SMTC240920P00038000 | 2024-06-27 1:54PM EDT | 38.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240920P00039000 | 2024-06-27 3:24PM EDT | 39.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.20 | 11.80 | 0.00 | - | 2 | 86 | 0.00% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.00 | 12.80 | 0.00 | - | 7 | 86 | 0.00% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
