Deutsche Märkte schließen in 4 Stunden 13 Minuten

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,69-0,78 (-2,65%)
Börsenschluss: 04:00PM EDT
28,87 +0,18 (+0,63%)
Nachbörse: 07:53PM 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--2207.91%
SMTC260116C000100002024-06-07 3:51PM EDT10.0020.300.000.000.00-100.00%
SMTC260116C000130002024-05-10 12:54PM EDT13.0028.5019.3021.500.00-316119.53%
SMTC260116C000150002024-06-17 1:05PM EDT15.0017.750.000.000.00-200.00%
SMTC260116C000180002024-04-30 1:49PM EDT18.0024.0022.4025.900.00-1025204.64%
SMTC260116C000200002024-06-25 9:31AM EDT20.0014.000.000.000.00-1290.00%
SMTC260116C000220002024-06-26 10:18AM EDT22.0013.300.000.000.00-2250.00%
SMTC260116C000250002024-06-27 12:13PM EDT25.0010.300.000.000.00-1280.00%
SMTC260116C000270002024-06-25 1:53PM EDT27.0010.300.000.000.00-6670.00%
SMTC260116C000300002024-06-27 3:59PM EDT30.008.400.000.000.00-21050.78%
SMTC260116C000320002024-06-27 10:33AM EDT32.007.780.000.000.00-103.13%
SMTC260116C000350002024-06-11 1:08PM EDT35.009.020.000.000.00-203.13%
SMTC260116C000370002024-06-26 12:21PM EDT37.007.000.000.000.00-606.25%
SMTC260116C000400002024-06-24 10:00AM EDT40.006.400.000.000.00-1626.25%
SMTC260116C000420002024-06-27 10:33AM EDT42.005.180.000.000.00-206.25%
SMTC260116C000450002024-06-18 11:43AM EDT45.005.280.000.000.00-406.25%
SMTC260116C000500002024-06-06 12:11PM EDT50.009.050.000.000.00-3012.50%
SMTC260116C000550002024-06-12 10:34AM EDT55.004.390.000.000.00-3012.50%
SMTC260116C000600002024-06-27 12:52PM EDT60.003.000.000.000.00-1212.50%
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 EDT8.000.350.301.750.00-16,54091.46%
SMTC260116P000100002024-03-01 3:54PM EDT10.001.550.705.000.00-12115.43%
SMTC260116P000130002024-06-25 10:14AM EDT13.001.050.000.000.00-412,56912.50%
SMTC260116P000150002024-06-07 11:03AM EDT15.001.690.000.000.00-18012.50%
SMTC260116P000180002024-06-07 10:30AM EDT18.002.490.000.000.00-506.25%
SMTC260116P000200002024-04-10 2:13PM EDT20.003.252.052.650.00-11551.12%
SMTC260116P000220002024-06-24 3:54PM EDT22.003.600.000.000.00-156.25%
SMTC260116P000250002024-06-25 12:23PM EDT25.004.900.000.000.00-49003.13%
SMTC260116P000270002024-06-10 10:01AM EDT27.005.900.000.000.00-1171.56%
SMTC260116P000300002024-06-06 12:11PM EDT30.005.490.000.000.00-260.00%
SMTC260116P000320002024-04-09 9:38AM EDT32.008.006.407.200.00-1236.01%
SMTC260116P000370002024-06-12 11:51AM EDT37.0011.880.000.000.00-420.00%