$27.15
2.469.96%
À la fermeture: -
$27.49
0.341.25%
Après les heures de négociation: 5:27 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
-
Bid11.5
Ask14.3
volume0
Intrest0
Strike
15
15
Last Price0.05Apr 23, 2025
Change
0.1575%
Bid-
Ask0.25
volume10
Intrest11
Last Price-
Change
-
Bid10.1
Ask12.4
volume0
Intrest0
Strike
16
16
Last Price0.18Apr 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest60
Last Price-
Change
-
Bid9.2
Ask12.2
volume0
Intrest0
Strike
17
17
Last Price0.3Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest13
Last Price9.16Apr 11, 2025
Change
00%
Bid8.5
Ask10.8
volume0
Intrest24
Strike
18
18
Last Price0.12Apr 23, 2025
Change
0.2466.67%
Bid0.1
Ask0.2
volume10
Intrest13
Last Price-
Change
-
Bid7.5
Ask9.4
volume0
Intrest0
Strike
19
19
Last Price0.4Apr 22, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest10
Last Price5.9Apr 22, 2025
Change
00%
Bid6.6
Ask8.7
volume0
Intrest0
Strike
20
20
Last Price0.27Apr 23, 2025
Change
0.3556.45%
Bid0.2
Ask0.3
volume9
Intrest7
Last Price-
Change
-
Bid5.5
Ask7.2
volume0
Intrest0
Strike
21
21
Last Price0.75Apr 22, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest57
Last Price5.6Apr 23, 2025
Change
2.7532.93%
Bid5.6
Ask5.9
volume1
Intrest1
Strike
22
22
Last Price0.32Apr 23, 2025
Change
0.5864.44%
Bid0.4
Ask0.55
volume13
Intrest45
Last Price3.6Apr 22, 2025
Change
00%
Bid4.8
Ask5
volume0
Intrest16
Strike
23
23
Last Price0.5Apr 23, 2025
Change
0.758.33%
Bid0.65
Ask0.75
volume1
Intrest24
Last Price2.48Apr 22, 2025
Change
00%
Bid4
Ask4.3
volume0
Intrest76
Strike
24
24
Last Price0.79Apr 23, 2025
Change
0.6645.52%
Bid0.8
Ask0.95
volume15
Intrest45
Last Price2.15Apr 22, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest30
Strike
25
25
Last Price1.27Apr 23, 2025
Change
0.7838.05%
Bid1.1
Ask1.25
volume6
Intrest131
Last Price3.09Apr 23, 2025
Change
1.5499.35%
Bid2.7
Ask3
volume2
Intrest64
Strike
26
26
Last Price1.52Apr 23, 2025
Change
1.0340.39%
Bid1.45
Ask1.6
volume11
Intrest97
Last Price2.18Apr 23, 2025
Change
0.6845.33%
Bid1.8
Ask2.3
volume13
Intrest113
Strike
27
27
Last Price2.05Apr 23, 2025
Change
1.0533.87%
Bid1.9
Ask2.05
volume15
Intrest42
Last Price1.77Apr 23, 2025
Change
0.6253.91%
Bid1.35
Ask1.8
volume63
Intrest43
Strike
28
28
Last Price2.6Apr 23, 2025
Change
127.78%
Bid2.35
Ask2.55
volume3
Intrest16
Last Price1.3Apr 23, 2025
Change
0.5266.67%
Bid1.25
Ask1.4
volume2
Intrest31
Strike
29
29
Last Price3.2Apr 23, 2025
Change
0.513.51%
Bid2.95
Ask3.2
volume13
Intrest41
Last Price1Apr 23, 2025
Change
0.4581.82%
Bid0.9
Ask1.05
volume226
Intrest470
Strike
30
30
Last Price6.2Apr 21, 2025
Change
00%
Bid3.6
Ask4.6
volume0
Intrest19
Last Price0.7Apr 23, 2025
Change
0.2970.73%
Bid0.55
Ask0.8
volume26
Intrest28
Strike
31
31
Last Price5.5Apr 16, 2025
Change
00%
Bid4.3
Ask4.6
volume0
Intrest9
Last Price0.53Apr 23, 2025
Change
0.2376.67%
Bid0.45
Ask0.6
volume26
Intrest48
Strike
32
32
Last Price7.7Apr 21, 2025
Change
00%
Bid5.1
Ask5.4
volume0
Intrest54
Last Price0.15Apr 21, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest1093
Strike
33
33
Last Price6Apr 23, 2025
Change
1.0114.41%
Bid6
Ask6.3
volume9
Intrest46
Last Price0.2Apr 23, 2025
Change
0.1339.39%
Bid0.2
Ask0.3
volume20
Intrest15
Strike
34
34
Last Price7.2Apr 23, 2025
Change
2.425%
Bid6.9
Ask7.9
volume1
Intrest276
Last Price0.27Apr 23, 2025
Change
0.013.57%
Bid0.1
Ask0.25
volume1
Intrest16
Strike
35
35
Last Price9.2Apr 16, 2025
Change
00%
Bid7
Ask8.9
volume0
Intrest20
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest46
Strike
36
36
Last Price11.38Apr 21, 2025
Change
00%
Bid7.9
Ask9.8
volume0
Intrest8
Last Price0.09Apr 23, 2025
Change
0.1155%
Bid0.05
Ask0.15
volume12
Intrest26
Strike
37
37
Last Price2.65Mar 26, 2025
Change
00%
Bid9
Ask11.3
volume0
Intrest0
Last Price0.7Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest13
Strike
38
38
Last Price12.27Apr 07, 2025
Change
00%
Bid9.9
Ask12
volume0
Intrest22
Last Price0.05Apr 23, 2025
Change
297.56%
Bid-
Ask0.55
volume10
Intrest14
Strike
39
39
Last Price11.24Apr 07, 2025
Change
00%
Bid10.9
Ask12.5
volume0
Intrest131
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
40
40
Last Price14Apr 04, 2025
Change
00%
Bid11.9
Ask13.7
volume0
Intrest45
Last Price0.17Apr 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest55
Strike
41
41
Last Price4Mar 25, 2025
Change
00%
Bid12.9
Ask15.5
volume0
Intrest128
Last Price0.48Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest15
Strike
42
42
Last Price4.73Mar 25, 2025
Change
00%
Bid13.7
Ask16.2
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Strike
43
43
Last Price-
Change
-
Bid13.8
Ask16.9
volume0
Intrest0
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Strike
44
44
Last Price-
Change
-
Bid15.4
Ask18.5
volume0
Intrest0
Last Price0.64Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest9
Strike
45
45
Last Price-
Change
-
Bid16.6
Ask19.5
volume0
Intrest0
Last Price0.6Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
46
46
Last Price-
Change
-
Bid17.6
Ask20.6
volume0
Intrest0
Last Price0.55Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
47
47
Last Price8.8Mar 26, 2025
Change
00%
Bid19
Ask21.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid19.3
Ask22.6
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid21.4
Ask24.6
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
55
55
Last Price-
Change
-
Bid26.2
Ask29.3
volume0
Intrest0