$63.11
9.6718.10%
À la fermeture: -
$62.96
-0.15-0.24%
Après les heures de négociation: 7:54 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
-
Bid58.5
Ask61.9
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid56
Ask59.9
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest5
Last Price-
Change
-
Bid53.5
Ask57
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest2
Last Price-
Change
-
Bid51.5
Ask55.1
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest1
Last Price17.4Jun 07, 2024
Change
00%
Bid48.3
Ask52
volume0
Intrest36
Strike
13
13
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest648
Last Price-
Change
-
Bid47.5
Ask51
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price31.3Nov 05, 2024
Change
00%
Bid46.8
Ask50
volume0
Intrest50
Strike
15
15
Last Price0.53Apr 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price-
Change
-
Bid45.2
Ask49
volume0
Intrest0
Strike
16
16
Last Price0.01Sep 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid44.5
Ask48.1
volume0
Intrest0
Strike
17
17
Last Price0.55Jun 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price16.1Apr 05, 2024
Change
00%
Bid43.3
Ask47.1
volume0
Intrest56
Strike
18
18
Last Price1.6Mar 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Last Price-
Change
-
Bid42
Ask46.1
volume0
Intrest0
Strike
19
19
Last Price0.52Jul 05, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price24.6Aug 30, 2024
Change
00%
Bid41.3
Ask45
volume0
Intrest25
Strike
20
20
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price23.2Aug 30, 2024
Change
00%
Bid40.7
Ask44.1
volume0
Intrest10
Strike
21
21
Last Price1.04Aug 02, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price40.4Nov 26, 2024
Change
10.133.33%
Bid39.5
Ask43.1
volume1
Intrest36
Strike
22
22
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1684
Last Price-
Change
-
Bid38.5
Ask42.1
volume0
Intrest0
Strike
23
23
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price8.3Jun 14, 2024
Change
00%
Bid37.5
Ask41.1
volume0
Intrest2
Strike
24
24
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price18.34Sep 04, 2024
Change
00%
Bid36.2
Ask40.1
volume0
Intrest162
Strike
25
25
Last Price0.17Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Last Price12.7Aug 27, 2024
Change
00%
Bid35.1
Ask39
volume0
Intrest4
Strike
26
26
Last Price0.45Aug 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price9.4Jul 08, 2024
Change
00%
Bid34.1
Ask38
volume0
Intrest41
Strike
27
27
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price7Jun 07, 2024
Change
00%
Bid33.5
Ask37.1
volume0
Intrest1
Strike
28
28
Last Price1.81Aug 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price18.5Sep 25, 2024
Change
00%
Bid32.1
Ask36
volume0
Intrest192
Strike
29
29
Last Price0.41Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price20.9Nov 22, 2024
Change
00%
Bid32.3
Ask35
volume0
Intrest488
Strike
30
30
Last Price0.06Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price6.9Aug 13, 2024
Change
00%
Bid30.1
Ask34
volume0
Intrest174
Strike
31
31
Last Price0.61Oct 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price16.52Nov 14, 2024
Change
00%
Bid30.1
Ask33
volume0
Intrest407
Strike
32
32
Last Price0.06Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Last Price15.7Oct 30, 2024
Change
00%
Bid29.2
Ask32.1
volume0
Intrest118
Strike
33
33
Last Price0.03Nov 26, 2024
Change
0.0770%
Bid-
Ask0.05
volume5
Intrest25
Last Price11.66Nov 01, 2024
Change
00%
Bid28.1
Ask31.1
volume0
Intrest75
Strike
34
34
Last Price0.02Nov 26, 2024
Change
0.393.75%
Bid-
Ask0.05
volume5
Intrest15
Last Price15.5Nov 07, 2024
Change
00%
Bid26.3
Ask30.1
volume0
Intrest208
Strike
35
35
Last Price0.02Nov 26, 2024
Change
0.1890%
Bid-
Ask0.05
volume27
Intrest111
Last Price25Nov 26, 2024
Change
16.55195.86%
Bid25.3
Ask29.2
volume6
Intrest146
Strike
36
36
Last Price0.04Nov 26, 2024
Change
0.1881.82%
Bid-
Ask0.05
volume20
Intrest51
Last Price12Oct 29, 2024
Change
00%
Bid24.3
Ask28.4
volume0
Intrest568
Strike
37
37
Last Price0.05Nov 26, 2024
Change
0.2583.33%
Bid-
Ask0.05
volume19
Intrest50
Last Price23.1Nov 26, 2024
Change
9.873.68%
Bid24.1
Ask27
volume3
Intrest382
Strike
38
38
Last Price0.05Nov 26, 2024
Change
0.488.89%
Bid-
Ask0.05
volume3
Intrest51
Last Price6.5Oct 02, 2024
Change
00%
Bid23.7
Ask25.9
volume0
Intrest43
Strike
39
39
Last Price0.05Nov 26, 2024
Change
0.4590%
Bid-
Ask0.05
volume69
Intrest107
Last Price22.7Nov 26, 2024
Change
8.8764.14%
Bid23
Ask25
volume23
Intrest799
Strike
40
40
Last Price0.05Nov 26, 2024
Change
0.590.91%
Bid-
Ask0.05
volume81
Intrest216
Last Price19.4Nov 26, 2024
Change
6.853.97%
Bid21.3
Ask22.9
volume5
Intrest170
Strike
41
41
Last Price0.05Nov 26, 2024
Change
0.6692.96%
Bid-
Ask0.05
volume33
Intrest161
Last Price22.6Nov 26, 2024
Change
10.586.78%
Bid20.9
Ask22.4
volume2
Intrest226
Strike
42
42
Last Price0.1Nov 26, 2024
Change
0.8389.25%
Bid-
Ask0.25
volume45
Intrest183
Last Price19.25Nov 26, 2024
Change
7.9570.35%
Bid19.2
Ask21.8
volume10
Intrest128
Strike
43
43
Last Price0.16Nov 26, 2024
Change
0.9185.05%
Bid-
Ask0.2
volume52
Intrest241
Last Price17Nov 26, 2024
Change
6.1556.68%
Bid18.7
Ask20.8
volume3
Intrest119
Strike
44
44
Last Price0.1Nov 26, 2024
Change
1.1491.94%
Bid0.05
Ask0.15
volume34
Intrest109
Last Price20.47Nov 26, 2024
Change
10.1798.74%
Bid17.8
Ask19.9
volume18
Intrest318
Strike
45
45
Last Price0.14Nov 26, 2024
Change
1.3990.85%
Bid0.05
Ask0.2
volume101
Intrest1340
Last Price19.52Nov 26, 2024
Change
9.97104.4%
Bid17.1
Ask19.1
volume17
Intrest81
Strike
46
46
Last Price0.15Nov 26, 2024
Change
1.6191.48%
Bid0.1
Ask0.45
volume60
Intrest122
Last Price13.13Nov 26, 2024
Change
4.7356.31%
Bid16.1
Ask17.7
volume6
Intrest43
Strike
47
47
Last Price0.16Nov 26, 2024
Change
1.9492.38%
Bid0.05
Ask0.3
volume30
Intrest139
Last Price15.5Nov 26, 2024
Change
7.389.02%
Bid15.1
Ask17.3
volume8
Intrest62
Strike
48
48
Last Price0.25Nov 26, 2024
Change
2.1589.58%
Bid0.15
Ask0.3
volume42
Intrest87
Last Price12.83Nov 26, 2024
Change
5.8784.34%
Bid13.5
Ask15.9
volume7
Intrest52
Strike
49
49
Last Price0.25Nov 26, 2024
Change
2.590.91%
Bid0.2
Ask0.35
volume9
Intrest71
Last Price12.82Nov 26, 2024
Change
5.8283.14%
Bid13.3
Ask13.9
volume575
Intrest1009
Strike
50
50
Last Price0.35Nov 26, 2024
Change
2.8188.92%
Bid0.3
Ask0.4
volume459
Intrest263
Last Price9.13Nov 26, 2024
Change
4.5398.48%
Bid9
Ask9.4
volume2027
Intrest2566
Strike
55
55
Last Price0.86Nov 26, 2024
Change
4.9485.17%
Bid0.75
Ask1
volume98
Intrest121
Last Price5.54Nov 26, 2024
Change
2.7296.45%
Bid5.4
Ask6.5
volume814
Intrest754
Strike
60
60
Last Price2.34Nov 26, 2024
Change
7.0675.11%
Bid2.15
Ask2.35
volume186
Intrest24
Last Price3.1Nov 26, 2024
Change
1.2365.78%
Bid2.95
Ask3.4
volume502
Intrest785
Strike
65
65
Last Price4.8Nov 26, 2024
Change
11.670.73%
Bid4.6
Ask5
volume76
Intrest1
Last Price1.55Nov 26, 2024
Change
0.434.78%
Bid1.45
Ask1.65
volume744
Intrest117
Strike
70
70
Last Price8.2Nov 26, 2024
Change
-
Bid8.1
Ask8.6
volume10
Intrest0
Last Price0.85Nov 26, 2024
Change
0.113.33%
Bid0.75
Ask0.9
volume857
Intrest469
Strike
75
75
Last Price-
Change
-
Bid11.7
Ask14.2
volume0
Intrest0