Deutsche Märkte geschlossen

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,53-0,19 (-0,64%)
Börsenschluss: 04:00PM EDT
29,00 -0,53 (-1,79%)
Nachbörse: 07:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMTC260116C000080002024-03-13 12:07PM EDT8.0016.7024.1027.800.00--2180.37%
SMTC260116C000100002024-06-07 3:51PM EDT10.0020.3019.2023.500.00-1594.58%
SMTC260116C000130002024-05-10 12:54PM EDT13.0028.5019.3021.500.00-316106.59%
SMTC260116C000150002024-06-07 9:40AM EDT15.0016.6015.2017.800.00-224266.26%
SMTC260116C000180002024-04-30 1:49PM EDT18.0024.0022.4025.900.00-1025187.89%
SMTC260116C000200002024-05-09 3:53PM EDT20.0022.7113.5018.200.00-12888.96%
SMTC260116C000220002024-06-13 3:19PM EDT22.0012.6811.1014.200.00-85866.82%
SMTC260116C000250002024-06-10 9:38AM EDT25.0012.5810.3011.600.00-52863.75%
SMTC260116C000270002024-06-13 11:28AM EDT27.0010.109.7010.70-0.90-8.18%26164.20%
SMTC260116C000300002024-06-14 12:00PM EDT30.009.008.909.50-2.10-18.92%210064.77%
SMTC260116C000320002024-06-07 9:35AM EDT32.007.206.0010.300.00-21761.88%
SMTC260116C000350002024-06-11 1:08PM EDT35.009.027.307.900.00-214664.09%
SMTC260116C000370002024-06-14 2:03PM EDT37.006.856.207.30-1.56-18.55%321261.83%
SMTC260116C000400002024-06-12 11:51AM EDT40.007.105.707.500.00-36365.53%
SMTC260116C000420002024-06-14 11:33AM EDT42.005.705.506.10-0.40-6.56%2862.95%
SMTC260116C000450002024-06-05 11:33AM EDT45.0010.703.505.900.00-11259.30%
SMTC260116C000500002024-06-06 12:11PM EDT50.009.052.007.000.00-36663.40%
SMTC260116C000550002024-06-12 10:34AM EDT55.004.391.605.000.00-3059.42%
SMTC260116C000600002024-06-10 11:21AM EDT60.004.392.304.400.00-1263.81%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SMTC260116P000050002024-04-05 12:21PM EDT5.000.450.000.500.00-1001,08585.94%
SMTC260116P000080002024-05-21 2:19PM EDT8.000.350.301.750.00-16,54091.60%
SMTC260116P000100002024-03-01 3:54PM EDT10.001.550.705.000.00-12115.43%
SMTC260116P000130002024-05-16 10:15AM EDT13.000.850.801.400.00-12,57261.94%
SMTC260116P000150002024-06-07 11:03AM EDT15.001.691.201.700.00-185858.59%
SMTC260116P000180002024-06-07 10:30AM EDT18.002.491.602.600.00-51554.35%
SMTC260116P000200002024-04-10 2:13PM EDT20.003.252.052.650.00-11552.17%
SMTC260116P000220002024-05-29 9:53AM EDT22.002.753.504.100.00-5554.91%
SMTC260116P000250002024-06-13 3:31PM EDT25.005.004.905.400.00-21,23253.56%
SMTC260116P000270002024-06-10 10:01AM EDT27.005.905.906.400.00-11752.69%
SMTC260116P000300002024-06-06 12:11PM EDT30.005.497.508.100.00-2651.43%
SMTC260116P000320002024-04-09 9:38AM EDT32.008.006.407.200.00-1238.44%
SMTC260116P000370002024-06-12 11:51AM EDT37.0011.8811.7012.700.00-4251.61%