Semtech SMTC - オプションチェーン | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Semtech Corp (SMTC)
Semtech Corp (SMTC) オプション

Semtech Corp (SMTC)

37.38

0.65

(1.77%)

終了 2月15日 6:00AM

37.67

0.29

( 0.78% )

プレマーケット: 7:51PM

SMTC ライブオプションフロー

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
28.00	8.30	11.10	0.00	9.70	0.00	0.00 %	0	0	-
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
30.00	7.20	7.20	7.20	7.20	0.00	0.00 %	0	44	-
31.00	5.50	5.50	5.50	5.50	0.00	0.00 %	0	2	-
32.00	4.50	6.60	5.80	5.55	0.00	0.00 %	0	1	-
33.00	4.23	4.23	4.23	4.23	0.00	0.00 %	0	1	-
34.00	3.50	3.80	3.10	3.65	0.00	0.00 %	0	3	-
35.00	2.70	3.10	2.55	2.90	0.15	6.25 %	58	337	2025/2/15
36.00	1.95	2.15	1.75	2.05	-0.35	-16.67 %	16	184	2025/2/15
37.00	1.12	1.12	1.12	1.12	0.00	0.00 %	0	163	-
38.00	0.75	0.75	0.75	0.75	0.00	0.00 %	0	368	-
39.00	0.50	0.60	0.38	0.55	-0.27	-41.54 %	24	113	2025/2/15
40.00	0.30	0.30	0.30	0.30	0.00	0.00 %	0	1,850	-
41.00	0.15	0.25	0.15	0.20	-0.25	-62.50 %	10	53	2025/2/15
42.00	0.05	0.15	0.16	0.10	0.00	0.00 %	0	15	-
43.00	0.32	0.75	0.32	0.535	0.00	0.00 %	0	4	-
44.00	0.14	0.14	0.14	0.14	0.00	0.00 %	0	1	-
45.00	0.05	0.15	0.04	0.10	-0.03	-42.86 %	167	1,582	2025/2/15
46.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	30	-
47.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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
28.00	0.07	0.07	0.07	0.07	0.00	0.00 %	0	74	-
29.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	11	-
30.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	296	-
31.00	0.10	0.15	0.10	0.125	0.00	0.00 %	0	3	-
32.00	0.05	0.45	0.00	0.25	0.00	0.00 %	0	0	-
33.00	0.45	0.45	0.45	0.45	0.00	0.00 %	0	18	-
34.00	0.25	0.25	0.25	0.25	0.00	0.00 %	0	10	-
35.00	0.35	0.45	0.45	0.40	-0.10	-18.18 %	61	1,064	2025/2/15
36.00	0.55	0.70	1.00	0.625	-0.05	-4.76 %	4	48	2025/2/15
37.00	1.36	1.36	1.36	1.36	0.00	0.00 %	0	31	-
38.00	1.40	1.55	2.00	1.475	-0.30	-13.04 %	1	34	2025/2/15
39.00	2.95	2.95	2.95	2.95	0.00	0.00 %	0	10	-
40.00	2.95	2.95	2.95	2.95	0.00	0.00 %	0	244	-
41.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
42.00	4.72	4.72	4.72	4.72	0.00	0.00 %	0	1	-
43.00	5.20	6.40	0.00	5.80	0.00	0.00 %	0	0	-
44.00	5.90	7.80	0.00	6.85	0.00	0.00 %	0	0	-
45.00	8.00	8.00	8.00	8.00	0.00	0.00 %	0	2,226	-
46.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
47.00	8.60	10.60	0.00	9.60	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
EFOIEnergy Focus Inc	US$ 2.38 (84.50%)	11.08M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	11
SIONSionna Therapeutics Inc	US$ 29.80 (48.78%)	1
RSLSReShape Lifesciences Inc	US$ 0.9795 (-57.96%)	799.87k
TELATELA Bio Inc	US$ 1.21 (-53.64%)	1
MNOVMedicinova Inc	US$ 1.01 (-48.73%)	1
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
KTCCKeyTronic Corporation	US$ 2.01 (-36.79%)	1
ADTXAditxt Inc	US$ 0.0941 (34.43%)	128.8M
GLYCGlycoMimetics Inc	US$ 0.3977 (37.14%)	20.63M
DGLYDigital Ally Inc	US$ 0.0834 (8.74%)	12.55M
EFOIEnergy Focus Inc	US$ 2.38 (84.50%)	11.08M
MGOLMGO Global Inc	US$ 0.5067 (-29.39%)	9.37M

Nelson2

Nelson2 7分前

If I didn’t still own 17k shares would buy more. IMO the only thing that will cause a significant reversal in POS would be a sudden drop in the overall market. But under Trump? I don’t think so

GLTU mate

TrendTrade2016

TrendTrade2016 7分前

THIS IS A PULLCITE DISCOVERY WHICH IS A VERY RARE FIND IN THE WORLD....PULLCITE IS MINED...CRUSHED AND GROUND INTO POWDER AND THROUGH MAGNETIC TECHNOLOGY IT PULLS OUT THE PURE CESIUM.

buysellrepeat

buysellrepeat 8分前

Oh nice. I was pretty sure they were the last presentation tomorrow. Sounds good.

moola26

moola26 10分前

Haha. I can’t believe this person is still here paid to post on this board with the gibberish I just read
Unbelievable!
Only a few of us are here keeping the paid entertainment crew working overtime and having sleepless nights. The majority are holding silently. Glad I’m holding w

TrendTrade2016

TrendTrade2016 11分前

PWM.V RESISTANCE 89C SO TODAY WE PUSH TO THAT 96C 98C 1.04 OR SHE IS READY TO PULL BACK BEFORE THE BIG NEWS ON HOW MUSCH CESIUM COUL BE IN THE GROUND...

dheminger

dheminger 15分前

EGC 79 time slot for BirchCo is 3:55-4:05PM today 2/18

So we should be able to hear them today I'd imagine we would get sometype of update today or tomorrow on this as well. $ATWT

sab63090

sab63090 15分前

ignatiusrielly

I totally agree with you, they are known to be very sharp in the options arena and most of their long positions are there to employ complex trading in options with various in and out tactics.

When I see them holding shares, I think: What in the hell ar

primecomm

primecomm 22分前

Good Morning $GRLF

Investor Will

Investor Will 24分前

downdraft

downdraft 25分前

All I know is that the company is working on their audited financial statements for an OTCQB uplist, as stated in the press release out 2 weeks ago. Plus, we're about 21 out of the 30 calendar days at a minimum 1 cent stock price which is also required.

By having those requirements in

KOmani

KOmani 27分前

Offering at $2.33 and price already below $1.00

Opportunity for a relative easy move to $1.20-1.50 ?

HGilS

Wrong again lying king. Show us where he sad that in the transcript!!!

We try buyout and if we don’t sell Then Nasdaq.

ADHD is tough I know.

ksquared

ksquared 29分前

It's that time again... HAPPY BIRTHDAY, b2b ! ! !
Hope you're hale and hearty ready to enjoy the coming years.
Stay safe and celebrate.

sab63090

sab63090 30分前

rlclark

I hope the people who stay are motivated to do good.

I'm hoping he wants to improve the process & I honestly don't know his position with regards to his new bosses now in place.

Some think the shake ups are bad, some, like me, think it might be

sab63090

sab63090 39分前

Steady T

Normally filings for Institutional Accounts are listed as either 13D or 13F.....13Ds are discretionary (actively oriented /managed such as some of the hedge funds),,,,the 13Fs are normally funds, indexes, etf's...which are more just following their asset allocation efforts.

SkeBallLarry

SkeBallLarry 39分前

" It's National *Drink Wine* day " ... !!

sharkey1

sharkey1 44分前

Yes Dr. sleep, that last CC was a very good sales pitch, Nasrat put it all out there.
I found it interesting that he mentioned they don't do Injectable's or liquids,
just out of the blue.
If a pharma already does injectables,
Well,

chicks0123

chicks0123 46分前

Good morning CLNVERS

manibiotech

manibiotech 48分前

Cool
Only if MHRA could do their job

Maybe today

tombe

Just because you say it, does not make it true. We have surely learned that over time!!!

“If we go through this process and we either don't get the right offer or we reject the offer, then the next step is Nasdaq”

DrSleep

DrSleep 54分前

Yep! I’m moving things around too from 401k. Goosebumps.

Salkin

Salkin 54分前

pgsd

More evidence of $nwbo's preparedness for gobal trade with 'Murcidencel' (DCVax®) being included in the World Customs Organization INN List DCI iste.

AI Analysis:-

The inclusion of a drug in the World Customs Organization (WCO) International Nonproprietary Names (

PIMCO Active Bond Exchan...

Designer Brands

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約