ADVFN ADVFN

Hot Features

Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
Semtech Corp

Semtech Corp (SMTC)

149.75
-12.52
(-7.72%)
終了 6月28日 5:00AM
151.6022
1.85
(1.24%)
取引時間後: 8:46AM

Semtech Corp ([symbol]) オプションチェーン

オプションコール

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
100.0048.7052.2070.9550.450.000.00 %012-
105.0044.1047.5059.0045.800.000.00 %04-
110.0039.5043.0051.1041.250.000.00 %01-
115.0035.1038.6050.0036.850.000.00 %04-
120.0031.7034.5036.0033.10-4.24-10.54 %132026/6/26
125.0027.5030.6032.0029.05-11.50-26.44 %222026/6/26
130.0023.5026.9025.4525.20-7.55-22.88 %332026/6/27
135.0020.6023.6022.1422.10-2.31-9.45 %11272026/6/27
140.0017.5020.5018.9519.00-7.05-27.12 %27632026/6/27
145.0014.5017.9018.6516.20-7.72-29.28 %974522026/6/27
150.0012.3015.4015.2013.85-8.22-35.10 %116012026/6/27
155.0010.3012.0013.3511.15-7.15-34.88 %9992026/6/27
160.008.409.7010.699.05-5.81-35.21 %351,7672026/6/27
165.007.108.007.437.55-6.39-46.24 %112842026/6/27
170.005.706.607.296.15-4.56-38.48 %451,1782026/6/27
175.004.305.204.794.75-5.31-52.57 %562882026/6/27
180.002.504.404.403.45-4.50-50.56 %622102026/6/27
185.001.803.603.552.70-3.85-52.03 %3732026/6/27
190.001.802.853.362.325-2.34-41.05 %1153332026/6/27
195.001.253.001.952.125-3.05-61.00 %61272026/6/27

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格買値売値前回の価格中間価格前日比前日比 %出来高建玉最終取引
100.000.102.600.501.350.000.00 %017-
105.000.301.050.500.6750.000.00 %011-
110.000.851.601.231.2250.3336.67 %11882026/6/27
115.001.352.951.652.150.1812.24 %15312026/6/27
120.002.053.002.502.5250.5025.00 %22162026/6/27
125.003.304.103.303.700.3210.74 %1882026/6/27
130.004.805.705.005.251.5846.20 %221222026/6/27
135.006.408.006.207.201.6536.26 %10832026/6/27
140.008.309.107.308.701.3522.69 %3032,5062026/6/27
145.0010.4012.0010.3011.202.9039.19 %31422026/6/27
150.0012.9014.2011.5513.552.0721.84 %81982026/6/27
155.0015.3017.7016.0016.504.7041.59 %122302026/6/27
160.0018.4019.9018.9519.154.7533.45 %63302026/6/27
165.0020.7024.0016.7022.350.000.00 %080-
170.0024.3027.3022.5025.800.000.00 %0162-
175.0028.2031.6018.6029.900.000.00 %0104-
180.0032.2035.0020.9033.600.000.00 %025-
185.0036.5039.7024.2038.100.000.00 %021-
190.0040.8044.0032.0042.400.000.00 %016-
195.0045.4048.7056.0047.050.000.00 %07-

ムーバー

すべて表示
  • 出来高
  • 値上がり率
  • 値下がり率
銘柄コード株価出来高
SDOTSadot Group Inc
US$ 20.93
(238.67%)
45.35M
PCLAPicoCELA Inc
US$ 6.591
(114.69%)
7.43M
IVFINVO Fertility Inc
US$ 2.44
(96.77%)
115.64M
WSHPWeShop Holdings Ltd
US$ 7.85
(66.67%)
8.28M
INLFINLIF Limited
US$ 0.0462
(54.00%)
2.27B
PSIGPS International Group Ltd
US$ 1.52
(-87.12%)
19.32M
CELZCreative Medical Technology Holdings Inc
US$ 1.184
(-41.67%)
552.45k
LICNLichen International Ltd
US$ 1.02
(-38.92%)
15.6M
BTCTBTC Digital Ltd
US$ 0.7212
(-36.74%)
1.46M
BEGLeverage Shares 2X Long BE Daily ETF
US$ 59.86
(-36.06%)
274.83k
INLFINLIF Limited
US$ 0.0462
(54.00%)
2.27B
GDCGD Culture Group Ltd
US$ 0.01085
(-20.80%)
520.95M
RCTRedCloud Holdings PLC
US$ 0.344
(21.60%)
267.55M
AAPLApple Inc
US$ 283.78
(3.14%)
261.95M
AMZNAmazon.com Inc
US$ 232.69
(2.50%)
248.53M

SMTC Discussion

投稿を表示