Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.334,09 +123,54 (+0,68%) Euro Stoxx 50
4.916,17 +13,57 (+0,28%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,70 +10,10 (+0,43%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.403,12 +344,39 (+0,60%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 207.91% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 119.53% |
| SMTC260116C00015000 | 2024-06-17 1:05PM EDT | 15.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 204.64% |
| SMTC260116C00020000 | 2024-06-25 9:31AM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SMTC260116C00022000 | 2024-06-26 10:18AM EDT | 22.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SMTC260116C00025000 | 2024-06-27 12:13PM EDT | 25.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SMTC260116C00027000 | 2024-06-25 1:53PM EDT | 27.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| SMTC260116C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.78% |
| SMTC260116C00032000 | 2024-06-27 10:33AM EDT | 32.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMTC260116C00035000 | 2024-06-11 1:08PM EDT | 35.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SMTC260116C00037000 | 2024-06-26 12:21PM EDT | 37.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SMTC260116C00040000 | 2024-06-24 10:00AM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 6.25% |
| SMTC260116C00042000 | 2024-06-27 10:33AM EDT | 42.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMTC260116C00045000 | 2024-06-18 11:43AM EDT | 45.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMTC260116C00060000 | 2024-06-27 12:52PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 85.94% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 91.46% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 115.43% |
| SMTC260116P00013000 | 2024-06-25 10:14AM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 41 | 2,569 | 12.50% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 51.12% |
| SMTC260116P00022000 | 2024-06-24 3:54PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SMTC260116P00025000 | 2024-06-25 12:23PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 3.13% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 36.01% |
| SMTC260116P00037000 | 2024-06-12 11:51AM EDT | 37.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
