$41.89
-0.05-0.12%
À la fermeture: -
$41.93
0.040.10%
Après les heures de négociation: 5:16 PM EDT
Comments
Loading...
Semtech (NASDAQ:SMTC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Semtech à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Semtech..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid24.9
Ask28.9
volume0
Intrest0
Strike
15
15
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid24.3
Ask27.9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask27
volume0
Intrest0
Strike
17
17
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price20.2May 27, 2025
Change
00%
Bid23.2
Ask25.5
volume0
Intrest6
Strike
18
18
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest96
Last Price-
Change
-
Bid21.9
Ask24.5
volume0
Intrest0
Strike
19
19
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price18.4May 27, 2025
Change
00%
Bid21.2
Ask22.7
volume0
Intrest16
Strike
20
20
Last Price0.36May 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price-
Change
-
Bid20.1
Ask21.8
volume0
Intrest0
Strike
21
21
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest32
Last Price9.4Apr 25, 2025
Change
00%
Bid19.2
Ask20.3
volume0
Intrest0
Strike
22
22
Last Price1.01Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price15.8May 27, 2025
Change
00%
Bid18.1
Ask19.3
volume0
Intrest1
Strike
23
23
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price7.2Apr 25, 2025
Change
00%
Bid16.2
Ask18.3
volume0
Intrest1
Strike
24
24
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Last Price12.2May 30, 2025
Change
00%
Bid16.3
Ask17.4
volume0
Intrest933
Strike
25
25
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest158
Last Price9.4May 08, 2025
Change
00%
Bid15.2
Ask16.4
volume0
Intrest23
Strike
26
26
Last Price0.07Jun 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest141
Last Price11.1Jun 04, 2025
Change
00%
Bid14.1
Ask15.2
volume0
Intrest223
Strike
27
27
Last Price0.12May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest219
Last Price7.64May 02, 2025
Change
00%
Bid13.3
Ask14.2
volume0
Intrest1196
Strike
28
28
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest207
Last Price10.2May 27, 2025
Change
00%
Bid12
Ask13.6
volume0
Intrest215
Strike
29
29
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest822
Last Price10.65Jun 09, 2025
Change
00%
Bid11.2
Ask13.7
volume0
Intrest457
Strike
30
30
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1185
Last Price3.6Apr 25, 2025
Change
00%
Bid10.4
Ask11.3
volume0
Intrest15
Strike
31
31
Last Price0.06Jun 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price6.45Jun 03, 2025
Change
00%
Bid9.2
Ask11.9
volume0
Intrest28
Strike
32
32
Last Price0.12Jun 10, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest206
Last Price7.57Jun 09, 2025
Change
00%
Bid8.1
Ask10.9
volume0
Intrest32
Strike
33
33
Last Price0.2Jun 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest420
Last Price8.1Jun 10, 2025
Change
00%
Bid7.7
Ask8.3
volume0
Intrest132
Strike
34
34
Last Price0.14Jun 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest217
Last Price6.2Jun 09, 2025
Change
00%
Bid6.3
Ask8
volume0
Intrest99
Strike
35
35
Last Price0.05Jun 11, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest632
Last Price6.3Jun 10, 2025
Change
00%
Bid5.5
Ask6.3
volume0
Intrest65
Strike
36
36
Last Price0.1Jun 10, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest66
Last Price5.61Jun 11, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest971
Strike
37
37
Last Price0.14Jun 11, 2025
Change
00%
Bid0.1
Ask0.3
volume0
Intrest160
Last Price5Jun 11, 2025
Change
00%
Bid4.1
Ask4.4
volume0
Intrest219
Strike
38
38
Last Price0.3Jun 11, 2025
Change
00%
Bid0.2
Ask0.35
volume0
Intrest1352
Last Price3.65Jun 11, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest479
Strike
39
39
Last Price0.5Jun 11, 2025
Change
00%
Bid0.35
Ask0.55
volume0
Intrest83
Last Price2.35Jun 11, 2025
Change
00%
Bid2.6
Ask2.8
volume0
Intrest608
Strike
40
40
Last Price0.49Jun 11, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest182
Last Price2.3Jun 11, 2025
Change
00%
Bid1.95
Ask2.1
volume0
Intrest437
Strike
41
41
Last Price1.01Jun 11, 2025
Change
00%
Bid0.9
Ask1.15
volume0
Intrest21
Last Price1.2Jun 11, 2025
Change
00%
Bid1.4
Ask1.55
volume0
Intrest414
Strike
42
42
Last Price1.9Jun 09, 2025
Change
00%
Bid1.4
Ask1.6
volume0
Intrest23
Last Price1.05Jun 11, 2025
Change
00%
Bid0.95
Ask1.15
volume0
Intrest67
Strike
43
43
Last Price2.1Jun 10, 2025
Change
00%
Bid1.95
Ask2.15
volume0
Intrest110
Last Price0.85Jun 11, 2025
Change
00%
Bid0.65
Ask0.75
volume0
Intrest53
Strike
44
44
Last Price6.2Jun 05, 2025
Change
00%
Bid2.6
Ask2.85
volume0
Intrest212
Last Price0.4Jun 11, 2025
Change
00%
Bid0.4
Ask0.5
volume0
Intrest197
Strike
45
45
Last Price3.2Jun 11, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest31
Last Price0.51Jun 10, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest60
Strike
46
46
Last Price3.9Jun 10, 2025
Change
00%
Bid4.1
Ask4.4
volume0
Intrest34
Last Price0.37Jun 10, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest34
Strike
47
47
Last Price5.09Jun 11, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest12
Last Price0.1Jun 09, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest119
Strike
48
48
Last Price13.7Feb 12, 2025
Change
00%
Bid5.9
Ask6.9
volume0
Intrest0
Last Price0.1Jun 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest205
Strike
49
49
Last Price13.5Feb 28, 2025
Change
00%
Bid6.8
Ask7.4
volume0
Intrest1
Last Price0.1Jun 11, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest811
Strike
50
50
Last Price24Apr 17, 2025
Change
00%
Bid7.9
Ask8.9
volume0
Intrest2
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1141
Strike
55
55
Last Price19.14May 28, 2025
Change
00%
Bid12.7
Ask13.8
volume0
Intrest0
Last Price0.03Jun 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest644
Strike
60
60
Last Price25.24Mar 28, 2025
Change
00%
Bid17.3
Ask18.5
volume0
Intrest0
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest73
Strike
65
65
Last Price27.16Mar 03, 2025
Change
00%
Bid22.7
Ask23.8
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest117
Strike
70
70
Last Price29.11Mar 24, 2025
Change
00%
Bid27.3
Ask29
volume0
Intrest0
Last Price0.28Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest297
Strike
75
75
Last Price16.5Feb 03, 2025
Change
00%
Bid31.8
Ask34
volume0
Intrest0
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest164
Strike
80
80
Last Price20.2Feb 03, 2025
Change
00%
Bid37.3
Ask39
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest810
Strike
85
85
Last Price18.2Jan 24, 2025
Change
00%
Bid42.3
Ask43.9
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest705
Strike
90
90
Last Price38.4Feb 07, 2025
Change
00%
Bid47.3
Ask49
volume0
Intrest0
Last Price0.37Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest216
Strike
95
95
Last Price23.9Jan 23, 2025
Change
00%
Bid52
Ask54
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
100
100
Last Price-
Change
-
Bid56.7
Ask59.5
volume0
Intrest0
Last Price5Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
105
105
Last Price-
Change
-
Bid61.7
Ask64.7
volume0
Intrest0
Last Price0.3Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Strike
110
110
Last Price-
Change
-
Bid66.6
Ask69.7
volume0
Intrest0