Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
18.336,53 +125,98 (+0,69%) Euro Stoxx 50
4.917,28 +14,68 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,40 +9,80 (+0,42%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.388,67 +334,21 (+0,59%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 30.00 | 33.60 | 0.00 | - | 10 | 16 | 0.00% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 358.40% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 437.31% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 210.96% |
| SMTC250117C00020000 | 2024-06-27 12:13PM EDT | 20.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| SMTC250117C00022000 | 2024-06-26 10:21AM EDT | 22.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| SMTC250117C00025000 | 2024-06-27 3:10PM EDT | 25.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC250117C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SMTC250117C00028000 | 2024-06-26 3:01PM EDT | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC250117C00029000 | 2024-06-14 12:13PM EDT | 29.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.39% |
| SMTC250117C00030000 | 2024-06-27 10:04AM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 1.56% |
| SMTC250117C00031000 | 2024-06-25 2:29PM EDT | 31.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMTC250117C00032000 | 2024-06-27 3:56PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| SMTC250117C00034000 | 2024-06-10 11:25AM EDT | 34.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SMTC250117C00035000 | 2024-06-21 3:13PM EDT | 35.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SMTC250117C00036000 | 2024-06-11 1:50PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMTC250117C00037000 | 2024-06-12 2:10PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| SMTC250117C00038000 | 2024-06-25 1:32PM EDT | 38.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| SMTC250117C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC250117C00041000 | 2024-06-12 3:45PM EDT | 41.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 201 | 12.50% |
| SMTC250117C00042000 | 2024-06-06 12:14PM EDT | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMTC250117C00045000 | 2024-06-26 12:56PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| SMTC250117C00050000 | 2024-06-25 11:49AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 12.50% |
| SMTC250117C00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 40 | 274 | 25.00% |
| SMTC250117C00060000 | 2024-06-03 10:39AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-06-07 11:01AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 740 | 92.19% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 116.02% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 112.31% |
| SMTC250117P00015000 | 2024-06-07 2:48PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC250117P00018000 | 2024-06-07 1:23PM EDT | 18.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SMTC250117P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SMTC250117P00022000 | 2024-06-13 2:54PM EDT | 22.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| SMTC250117P00025000 | 2024-06-24 3:38PM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SMTC250117P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| SMTC250117P00030000 | 2024-06-27 9:47AM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SMTC250117P00032000 | 2024-06-21 10:18AM EDT | 32.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SMTC250117P00033000 | 2024-06-07 12:56PM EDT | 33.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SMTC250117P00034000 | 2024-06-11 1:33PM EDT | 34.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| SMTC250117P00035000 | 2024-06-10 9:31AM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC250117P00036000 | 2024-06-07 9:57AM EDT | 36.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| SMTC250117P00037000 | 2024-06-07 9:52AM EDT | 37.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SMTC250117P00040000 | 2024-06-05 3:28PM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 156 | 339 | 0.00% |
| SMTC250117P00042000 | 2024-06-05 3:16PM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 32 | 334 | 0.00% |
| SMTC250117P00045000 | 2024-06-06 10:51AM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC250117P00050000 | 2024-06-07 10:29AM EDT | 50.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 24.00 | 25.50 | 0.00 | - | 6 | 0 | 0.00% |
| SMTC250117P00060000 | 2024-06-03 10:39AM EDT | 60.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
